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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,167 | 1,172 | 1,156 | 1,164 | -8 | -0.7% | 612,900 |
| 2017/05/15 | 1,169 | 1,182 | 1,168 | 1,172 | -3 | -0.3% | 664,900 |
| 2017/05/12 | 1,177 | 1,182 | 1,164 | 1,175 | +3 | +0.3% | 1,260,700 |
| 2017/05/11 | 1,173 | 1,179 | 1,168 | 1,172 | -3 | -0.3% | 968,500 |
| 2017/05/10 | 1,235 | 1,235 | 1,154 | 1,175 | -67 | -5.4% | 1,692,800 |
| 2017/05/09 | 1,240 | 1,247 | 1,229 | 1,242 | +2 | +0.2% | 653,500 |
| 2017/05/08 | 1,213 | 1,244 | 1,213 | 1,240 | +40 | +3.3% | 993,700 |
| 2017/05/02 | 1,193 | 1,200 | 1,182 | 1,200 | +6 | +0.5% | 770,300 |
| 2017/05/01 | 1,186 | 1,199 | 1,186 | 1,194 | -1 | -0.1% | 281,900 |
| 2017/04/28 | 1,206 | 1,207 | 1,191 | 1,195 | -11 | -0.9% | 333,100 |
| 2017/04/27 | 1,189 | 1,209 | 1,189 | 1,206 | +5 | +0.4% | 423,400 |
| 2017/04/26 | 1,198 | 1,205 | 1,190 | 1,201 | +6 | +0.5% | 500,000 |
| 2017/04/25 | 1,184 | 1,197 | 1,181 | 1,195 | +12 | +1% | 475,000 |
| 2017/04/24 | 1,188 | 1,193 | 1,174 | 1,183 | +14 | +1.2% | 472,300 |
| 2017/04/21 | 1,160 | 1,170 | 1,158 | 1,169 | +12 | +1% | 658,700 |
| 2017/04/20 | 1,166 | 1,174 | 1,153 | 1,157 | -20 | -1.7% | 539,400 |
| 2017/04/19 | 1,169 | 1,179 | 1,168 | 1,177 | +9 | +0.8% | 755,100 |
| 2017/04/18 | 1,174 | 1,180 | 1,159 | 1,168 | -3 | -0.3% | 378,700 |
| 2017/04/17 | 1,141 | 1,173 | 1,139 | 1,171 | +14 | +1.2% | 430,600 |
| 2017/04/14 | 1,203 | 1,204 | 1,153 | 1,157 | -16 | -1.4% | 1,084,200 |
| 2017/04/13 | 1,157 | 1,175 | 1,154 | 1,173 | +12 | +1% | 624,900 |
| 2017/04/12 | 1,155 | 1,161 | 1,146 | 1,161 | -5 | -0.4% | 736,900 |
| 2017/04/11 | 1,155 | 1,167 | 1,152 | 1,166 | +6 | +0.5% | 626,700 |
| 2017/04/10 | 1,178 | 1,187 | 1,159 | 1,160 | -20 | -1.7% | 707,600 |
| 2017/04/07 | 1,179 | 1,186 | 1,167 | 1,180 | +12 | +1% | 847,600 |
| 2017/04/06 | 1,199 | 1,201 | 1,163 | 1,168 | -29 | -2.4% | 675,800 |
| 2017/04/05 | 1,203 | 1,210 | 1,190 | 1,197 | -9 | -0.7% | 508,600 |
| 2017/04/04 | 1,208 | 1,225 | 1,201 | 1,206 | -7 | -0.6% | 576,500 |
| 2017/04/03 | 1,204 | 1,218 | 1,195 | 1,213 | +12 | +1% | 571,300 |
| 2017/03/31 | 1,218 | 1,221 | 1,199 | 1,201 | -16 | -1.3% | 823,900 |
| 2017/03/30 | 1,230 | 1,236 | 1,213 | 1,217 | -19 | -1.5% | 490,800 |
| 2017/03/29 | 1,243 | 1,247 | 1,229 | 1,236 | -19 | -1.5% | 563,700 |
| 2017/03/28 | 1,234 | 1,256 | 1,230 | 1,255 | +34 | +2.8% | 874,600 |
| 2017/03/27 | 1,226 | 1,228 | 1,213 | 1,221 | -6 | -0.5% | 527,200 |
| 2017/03/24 | 1,222 | 1,236 | 1,218 | 1,227 | -4 | -0.3% | 690,200 |
| 2017/03/23 | 1,233 | 1,233 | 1,221 | 1,231 | +7 | +0.6% | 359,700 |
| 2017/03/22 | 1,225 | 1,238 | 1,218 | 1,224 | -12 | -1% | 720,900 |
| 2017/03/21 | 1,218 | 1,245 | 1,217 | 1,236 | +12 | +1% | 627,400 |
| 2017/03/17 | 1,224 | 1,230 | 1,217 | 1,224 | -8 | -0.6% | 768,200 |
| 2017/03/16 | 1,223 | 1,236 | 1,216 | 1,232 | -2 | -0.2% | 438,300 |
| 2017/03/15 | 1,229 | 1,238 | 1,228 | 1,234 | -5 | -0.4% | 337,200 |
| 2017/03/14 | 1,228 | 1,243 | 1,219 | 1,239 | +18 | +1.5% | 520,800 |
| 2017/03/13 | 1,212 | 1,227 | 1,206 | 1,221 | +6 | +0.5% | 454,500 |
| 2017/03/10 | 1,189 | 1,219 | 1,186 | 1,215 | +31 | +2.6% | 1,327,600 |
| 2017/03/09 | 1,190 | 1,190 | 1,176 | 1,184 | ±0 | ±0% | 465,400 |
| 2017/03/08 | 1,190 | 1,190 | 1,174 | 1,184 | -5 | -0.4% | 743,700 |
| 2017/03/07 | 1,190 | 1,193 | 1,180 | 1,189 | -3 | -0.3% | 502,200 |
| 2017/03/06 | 1,196 | 1,197 | 1,187 | 1,192 | -4 | -0.3% | 503,500 |
| 2017/03/03 | 1,192 | 1,198 | 1,184 | 1,196 | +7 | +0.6% | 640,800 |
| 2017/03/02 | 1,178 | 1,194 | 1,171 | 1,189 | +22 | +1.9% | 766,700 |
1951～
2000
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
