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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
1951～
2000
件表示中 / 3735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 | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 不二製油 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63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 |
| 森永菓 | 240,100円 | +4.8% | -2.7% | 2.71% | 11.34倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
