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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,122 | 1,123 | 1,116 | 1,120 | +1 | +0.1% | 429,200 |
| 2017/07/25 | 1,119 | 1,125 | 1,113 | 1,119 | -3 | -0.3% | 665,700 |
| 2017/07/24 | 1,126 | 1,126 | 1,118 | 1,122 | -10 | -0.9% | 498,700 |
| 2017/07/21 | 1,137 | 1,140 | 1,129 | 1,132 | -12 | -1% | 579,600 |
| 2017/07/20 | 1,140 | 1,147 | 1,138 | 1,144 | +1 | +0.1% | 425,800 |
| 2017/07/19 | 1,145 | 1,156 | 1,142 | 1,143 | -3 | -0.3% | 356,700 |
| 2017/07/18 | 1,154 | 1,156 | 1,143 | 1,146 | -13 | -1.1% | 392,700 |
| 2017/07/14 | 1,160 | 1,167 | 1,152 | 1,159 | +9 | +0.8% | 672,700 |
| 2017/07/13 | 1,159 | 1,159 | 1,146 | 1,150 | -5 | -0.4% | 437,600 |
| 2017/07/12 | 1,170 | 1,170 | 1,151 | 1,155 | -21 | -1.8% | 428,500 |
| 2017/07/11 | 1,163 | 1,179 | 1,161 | 1,176 | +8 | +0.7% | 301,900 |
| 2017/07/10 | 1,169 | 1,173 | 1,165 | 1,168 | +5 | +0.4% | 440,000 |
| 2017/07/07 | 1,169 | 1,172 | 1,157 | 1,163 | -12 | -1% | 560,000 |
| 2017/07/06 | 1,172 | 1,188 | 1,171 | 1,175 | -3 | -0.3% | 386,700 |
| 2017/07/05 | 1,176 | 1,180 | 1,168 | 1,178 | -6 | -0.5% | 318,800 |
| 2017/07/04 | 1,197 | 1,198 | 1,180 | 1,184 | -4 | -0.3% | 530,000 |
| 2017/07/03 | 1,170 | 1,192 | 1,165 | 1,188 | +18 | +1.5% | 652,800 |
| 2017/06/30 | 1,183 | 1,183 | 1,162 | 1,170 | -24 | -2% | 647,000 |
| 2017/06/29 | 1,205 | 1,206 | 1,191 | 1,194 | -4 | -0.3% | 360,500 |
| 2017/06/28 | 1,201 | 1,208 | 1,198 | 1,198 | -8 | -0.7% | 394,500 |
| 2017/06/27 | 1,212 | 1,215 | 1,199 | 1,206 | +4 | +0.3% | 456,400 |
| 2017/06/26 | 1,198 | 1,209 | 1,195 | 1,202 | +4 | +0.3% | 534,800 |
| 2017/06/23 | 1,210 | 1,210 | 1,196 | 1,198 | -9 | -0.7% | 396,300 |
| 2017/06/22 | 1,218 | 1,221 | 1,205 | 1,207 | -22 | -1.8% | 468,800 |
| 2017/06/21 | 1,233 | 1,238 | 1,226 | 1,229 | -7 | -0.6% | 444,600 |
| 2017/06/20 | 1,230 | 1,237 | 1,225 | 1,236 | +13 | +1.1% | 658,200 |
| 2017/06/19 | 1,225 | 1,226 | 1,213 | 1,223 | +3 | +0.2% | 491,900 |
| 2017/06/16 | 1,220 | 1,222 | 1,211 | 1,220 | +7 | +0.6% | 862,700 |
| 2017/06/15 | 1,213 | 1,219 | 1,205 | 1,213 | +5 | +0.4% | 349,500 |
| 2017/06/14 | 1,200 | 1,213 | 1,199 | 1,208 | +6 | +0.5% | 349,200 |
| 2017/06/13 | 1,184 | 1,202 | 1,181 | 1,202 | +8 | +0.7% | 400,400 |
| 2017/06/12 | 1,184 | 1,196 | 1,182 | 1,194 | +7 | +0.6% | 356,900 |
| 2017/06/09 | 1,190 | 1,193 | 1,179 | 1,187 | +3 | +0.3% | 1,028,800 |
| 2017/06/08 | 1,174 | 1,188 | 1,170 | 1,184 | +5 | +0.4% | 645,200 |
| 2017/06/07 | 1,188 | 1,188 | 1,169 | 1,179 | -11 | -0.9% | 355,200 |
| 2017/06/06 | 1,205 | 1,208 | 1,187 | 1,190 | -10 | -0.8% | 529,800 |
| 2017/06/05 | 1,174 | 1,204 | 1,168 | 1,200 | +20 | +1.7% | 613,100 |
| 2017/06/02 | 1,180 | 1,185 | 1,170 | 1,180 | +3 | +0.3% | 881,700 |
| 2017/06/01 | 1,151 | 1,178 | 1,147 | 1,177 | +25 | +2.2% | 569,300 |
| 2017/05/31 | 1,143 | 1,156 | 1,142 | 1,152 | +9 | +0.8% | 599,000 |
| 2017/05/30 | 1,135 | 1,147 | 1,128 | 1,143 | +3 | +0.3% | 555,500 |
| 2017/05/29 | 1,131 | 1,144 | 1,131 | 1,140 | +2 | +0.2% | 350,200 |
| 2017/05/26 | 1,154 | 1,154 | 1,138 | 1,138 | -6 | -0.5% | 406,300 |
| 2017/05/25 | 1,145 | 1,152 | 1,142 | 1,144 | -3 | -0.3% | 380,800 |
| 2017/05/24 | 1,147 | 1,150 | 1,142 | 1,147 | +10 | +0.9% | 417,400 |
| 2017/05/23 | 1,142 | 1,150 | 1,135 | 1,137 | -12 | -1% | 403,400 |
| 2017/05/22 | 1,143 | 1,154 | 1,136 | 1,149 | +5 | +0.4% | 415,600 |
| 2017/05/19 | 1,148 | 1,152 | 1,141 | 1,144 | -4 | -0.3% | 753,600 |
| 2017/05/18 | 1,147 | 1,148 | 1,139 | 1,148 | -10 | -0.9% | 581,500 |
| 2017/05/17 | 1,156 | 1,162 | 1,149 | 1,158 | -6 | -0.5% | 727,900 |
1901～
1950
件表示中 / 3696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 | 114,500円 | +6.7% | -4.4% | 2.71% | 14.06倍 | 0.93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 |
| ハウス食Ｇ | 285,200円 | +5.6% | +4.7% | 1.68% | 20.63倍 | 0.92倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 伊藤園 | 326,900円 | +4.0% | -16.0% | 1.35% | 28.13倍 | 1.50倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永菓 | 249,900円 | +4.8% | -2.7% | 2.60% | 12.05倍 | 1.64倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| アリアケ | 627,000円 | +2.6% | +7.5% | 2.07% | 22.95倍 | 1.57倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
