宝ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,428 | 1,439 | 1,398 | 1,406 | -22 | -1.5% | 963,000 |
| 2018/01/24 | 1,407 | 1,430 | 1,404 | 1,428 | +23 | +1.6% | 770,200 |
| 2018/01/23 | 1,385 | 1,410 | 1,385 | 1,405 | +21 | +1.5% | 606,600 |
| 2018/01/22 | 1,381 | 1,407 | 1,367 | 1,384 | +4 | +0.3% | 820,100 |
| 2018/01/19 | 1,346 | 1,382 | 1,343 | 1,380 | +46 | +3.4% | 1,216,000 |
| 2018/01/18 | 1,357 | 1,366 | 1,329 | 1,334 | -6 | -0.4% | 1,046,300 |
| 2018/01/17 | 1,328 | 1,354 | 1,327 | 1,340 | +7 | +0.5% | 724,000 |
| 2018/01/16 | 1,337 | 1,343 | 1,330 | 1,333 | +13 | +1% | 508,200 |
| 2018/01/15 | 1,318 | 1,335 | 1,312 | 1,320 | -1 | -0.1% | 653,100 |
| 2018/01/12 | 1,338 | 1,342 | 1,316 | 1,321 | -21 | -1.6% | 1,035,700 |
| 2018/01/11 | 1,346 | 1,367 | 1,334 | 1,342 | +3 | +0.2% | 755,900 |
| 2018/01/10 | 1,351 | 1,352 | 1,337 | 1,339 | +2 | +0.1% | 566,500 |
| 2018/01/09 | 1,370 | 1,370 | 1,320 | 1,337 | -30 | -2.2% | 912,600 |
| 2018/01/05 | 1,352 | 1,370 | 1,329 | 1,367 | +20 | +1.5% | 821,900 |
| 2018/01/04 | 1,312 | 1,347 | 1,310 | 1,347 | +31 | +2.4% | 770,200 |
| 2017/12/29 | 1,309 | 1,333 | 1,307 | 1,316 | +7 | +0.5% | 509,800 |
| 2017/12/28 | 1,320 | 1,322 | 1,306 | 1,309 | -6 | -0.5% | 225,000 |
| 2017/12/27 | 1,320 | 1,320 | 1,309 | 1,315 | -1 | -0.1% | 253,400 |
| 2017/12/26 | 1,306 | 1,322 | 1,306 | 1,316 | +7 | +0.5% | 274,600 |
| 2017/12/25 | 1,315 | 1,319 | 1,299 | 1,309 | -13 | -1% | 294,100 |
| 2017/12/22 | 1,311 | 1,322 | 1,304 | 1,322 | +13 | +1% | 639,600 |
| 2017/12/21 | 1,307 | 1,312 | 1,297 | 1,309 | +2 | +0.2% | 390,300 |
| 2017/12/20 | 1,305 | 1,315 | 1,302 | 1,307 | -7 | -0.5% | 284,900 |
| 2017/12/19 | 1,320 | 1,320 | 1,300 | 1,314 | -2 | -0.2% | 372,500 |
| 2017/12/18 | 1,318 | 1,321 | 1,310 | 1,316 | +13 | +1% | 520,700 |
| 2017/12/15 | 1,298 | 1,313 | 1,295 | 1,303 | -4 | -0.3% | 461,900 |
| 2017/12/14 | 1,295 | 1,315 | 1,295 | 1,307 | +4 | +0.3% | 352,600 |
| 2017/12/13 | 1,296 | 1,309 | 1,294 | 1,303 | +6 | +0.5% | 534,800 |
| 2017/12/12 | 1,291 | 1,300 | 1,285 | 1,297 | +4 | +0.3% | 528,800 |
| 2017/12/11 | 1,293 | 1,294 | 1,274 | 1,293 | +2 | +0.2% | 445,400 |
| 2017/12/08 | 1,281 | 1,293 | 1,273 | 1,291 | +12 | +0.9% | 1,376,900 |
| 2017/12/07 | 1,266 | 1,285 | 1,263 | 1,279 | +14 | +1.1% | 738,300 |
| 2017/12/06 | 1,268 | 1,284 | 1,263 | 1,265 | -11 | -0.9% | 981,300 |
| 2017/12/05 | 1,278 | 1,279 | 1,268 | 1,276 | ±0 | ±0% | 416,500 |
| 2017/12/04 | 1,272 | 1,284 | 1,269 | 1,276 | +9 | +0.7% | 553,900 |
| 2017/12/01 | 1,258 | 1,273 | 1,257 | 1,267 | +10 | +0.8% | 712,100 |
| 2017/11/30 | 1,265 | 1,271 | 1,252 | 1,257 | +3 | +0.2% | 1,001,700 |
| 2017/11/29 | 1,248 | 1,256 | 1,246 | 1,254 | +9 | +0.7% | 489,400 |
| 2017/11/28 | 1,239 | 1,249 | 1,234 | 1,245 | +8 | +0.6% | 652,700 |
| 2017/11/27 | 1,251 | 1,262 | 1,237 | 1,237 | -21 | -1.7% | 598,800 |
| 2017/11/24 | 1,251 | 1,269 | 1,246 | 1,258 | -13 | -1% | 532,100 |
| 2017/11/22 | 1,282 | 1,288 | 1,270 | 1,271 | -4 | -0.3% | 880,900 |
| 2017/11/21 | 1,278 | 1,281 | 1,270 | 1,275 | +1 | +0.1% | 785,000 |
| 2017/11/20 | 1,258 | 1,277 | 1,256 | 1,274 | +13 | +1% | 675,400 |
| 2017/11/17 | 1,264 | 1,286 | 1,256 | 1,261 | +4 | +0.3% | 1,081,700 |
| 2017/11/16 | 1,227 | 1,261 | 1,222 | 1,257 | +29 | +2.4% | 1,038,300 |
| 2017/11/15 | 1,228 | 1,243 | 1,224 | 1,228 | -7 | -0.6% | 975,500 |
| 2017/11/14 | 1,230 | 1,245 | 1,228 | 1,235 | +3 | +0.2% | 881,900 |
| 2017/11/13 | 1,246 | 1,266 | 1,232 | 1,232 | -13 | -1% | 906,300 |
| 2017/11/10 | 1,240 | 1,260 | 1,230 | 1,245 | -3 | -0.2% | 1,650,200 |
1851～
1900
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「宝ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 宝ＨＤ | 180,600円 | +10.6% | +0.1% | 1.72% | 21.37倍 | 1.42倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| ニチレイ | 174,100円 | -0.3% | +14.9% | 2.70% | 14.79倍 | 1.68倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| カルビー | 276,100円 | +7.0% | +1.9% | 2.17% | 16.83倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 491,900円 | +9.9% | +1.1% | 1.93% | 39.15倍 | 1.18倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 伊藤米久 | 566,000円 | +4.2% | +32.5% | 5.65% | 18.36倍 | 1.12倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
