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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,022 | 1,024 | 1,015 | 1,023.5 | +8.5 | +0.8% | 1,162,700 |
| 2024/04/22 | 1,014 | 1,018 | 1,006.5 | 1,015 | +15 | +1.5% | 781,500 |
| 2024/04/19 | 1,011.5 | 1,012.5 | 996.1 | 1,000 | -13.5 | -1.3% | 1,598,200 |
| 2024/04/18 | 1,015 | 1,020.5 | 1,009 | 1,013.5 | +1.5 | +0.1% | 808,500 |
| 2024/04/17 | 1,021.5 | 1,022 | 1,008 | 1,012 | -9.5 | -0.9% | 1,057,000 |
| 2024/04/16 | 1,016 | 1,026.5 | 1,010.5 | 1,021.5 | +0.5 | ±0% | 1,786,800 |
| 2024/04/15 | 1,024 | 1,026 | 1,015 | 1,021 | -6 | -0.6% | 901,100 |
| 2024/04/12 | 1,037.5 | 1,042 | 1,021 | 1,027 | -5 | -0.5% | 1,042,900 |
| 2024/04/11 | 1,032 | 1,034.5 | 1,024.5 | 1,032 | -8 | -0.8% | 803,600 |
| 2024/04/10 | 1,038.5 | 1,042.5 | 1,034.5 | 1,040 | ±0 | ±0% | 868,300 |
| 2024/04/09 | 1,042.5 | 1,047 | 1,036.5 | 1,040 | +2 | +0.2% | 735,200 |
| 2024/04/08 | 1,038 | 1,047.5 | 1,032.5 | 1,038 | +5.5 | +0.5% | 891,100 |
| 2024/04/05 | 1,039.5 | 1,043 | 1,022 | 1,032.5 | -4 | -0.4% | 1,430,200 |
| 2024/04/04 | 1,038 | 1,046.5 | 1,034 | 1,036.5 | +4 | +0.4% | 1,023,500 |
| 2024/04/03 | 1,032 | 1,044.5 | 1,029.5 | 1,032.5 | +4 | +0.4% | 1,805,800 |
| 2024/04/02 | 1,060.5 | 1,067 | 1,022.5 | 1,028.5 | -29.5 | -2.8% | 2,119,000 |
| 2024/04/01 | 1,076 | 1,084 | 1,058 | 1,058 | -12.5 | -1.2% | 1,905,100 |
| 2024/03/29 | 1,085.5 | 1,115 | 1,054 | 1,070.5 | -16.5 | -1.5% | 21,782,500 |
| 2024/03/28 | 1,100 | 1,105 | 1,082.5 | 1,087 | -41.5 | -3.7% | 2,247,700 |
| 2024/03/27 | 1,115 | 1,134 | 1,112.5 | 1,128.5 | +15 | +1.3% | 1,913,100 |
| 2024/03/26 | 1,113 | 1,117.5 | 1,101 | 1,113.5 | -0.5 | ±0% | 1,881,400 |
| 2024/03/25 | 1,118 | 1,129 | 1,113.5 | 1,114 | -8.5 | -0.8% | 1,814,800 |
| 2024/03/22 | 1,101.5 | 1,127 | 1,094.5 | 1,122.5 | +20 | +1.8% | 2,029,900 |
| 2024/03/21 | 1,116.5 | 1,117.5 | 1,098 | 1,102.5 | -7.5 | -0.7% | 2,118,700 |
| 2024/03/19 | 1,109.5 | 1,111.5 | 1,097 | 1,110 | -4 | -0.4% | 1,660,100 |
| 2024/03/18 | 1,109 | 1,115 | 1,102 | 1,114 | +10 | +0.9% | 1,203,700 |
| 2024/03/15 | 1,100 | 1,106.5 | 1,090.5 | 1,104 | -1.5 | -0.1% | 1,285,300 |
| 2024/03/14 | 1,120.5 | 1,121 | 1,098 | 1,105.5 | -10 | -0.9% | 1,439,100 |
| 2024/03/13 | 1,119 | 1,123.5 | 1,105.5 | 1,115.5 | -2 | -0.2% | 1,684,900 |
| 2024/03/12 | 1,103 | 1,121 | 1,083.5 | 1,117.5 | +7.5 | +0.7% | 1,551,000 |
| 2024/03/11 | 1,133 | 1,137 | 1,100.5 | 1,110 | -23.5 | -2.1% | 1,872,200 |
| 2024/03/08 | 1,130 | 1,151 | 1,128.5 | 1,133.5 | -14 | -1.2% | 2,153,600 |
| 2024/03/07 | 1,184 | 1,193 | 1,139 | 1,147.5 | -31.5 | -2.7% | 2,330,100 |
| 2024/03/06 | 1,191.5 | 1,195 | 1,171.5 | 1,179 | -21 | -1.8% | 2,661,500 |
| 2024/03/05 | 1,241 | 1,263 | 1,189 | 1,200 | -48 | -3.8% | 2,914,000 |
| 2024/03/04 | 1,257 | 1,264.5 | 1,226 | 1,248 | -1.5 | -0.1% | 909,500 |
| 2024/03/01 | 1,259 | 1,262.5 | 1,244 | 1,249.5 | -5 | -0.4% | 1,479,600 |
| 2024/02/29 | 1,227.5 | 1,259 | 1,221 | 1,254.5 | +34.5 | +2.8% | 1,259,300 |
| 2024/02/28 | 1,209.5 | 1,226 | 1,205 | 1,220 | +8 | +0.7% | 726,400 |
| 2024/02/27 | 1,204 | 1,212 | 1,192 | 1,212 | +3.5 | +0.3% | 1,068,200 |
| 2024/02/26 | 1,216 | 1,222.5 | 1,202 | 1,208.5 | -8 | -0.7% | 674,200 |
| 2024/02/22 | 1,205 | 1,228.5 | 1,205 | 1,216.5 | +11.5 | +1% | 826,300 |
| 2024/02/21 | 1,200 | 1,206.5 | 1,195 | 1,205 | +12 | +1% | 690,500 |
| 2024/02/20 | 1,188 | 1,198.5 | 1,185.5 | 1,193 | +6 | +0.5% | 528,600 |
| 2024/02/19 | 1,171.5 | 1,195.5 | 1,170 | 1,187 | +18 | +1.5% | 767,600 |
| 2024/02/16 | 1,169 | 1,181 | 1,160.5 | 1,169 | +9.5 | +0.8% | 1,145,400 |
| 2024/02/15 | 1,194 | 1,194 | 1,133 | 1,159.5 | -56.5 | -4.6% | 1,747,500 |
| 2024/02/14 | 1,258 | 1,258 | 1,215.5 | 1,216 | -43 | -3.4% | 1,014,600 |
| 2024/02/13 | 1,246.5 | 1,265 | 1,226 | 1,259 | +16 | +1.3% | 725,100 |
| 2024/02/09 | 1,232.5 | 1,256.5 | 1,225 | 1,243 | +17.5 | +1.4% | 1,037,000 |
251～
300
件表示中 / 3692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 | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 |
| 不二製油 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29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 |
| ハウス食Ｇ | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 |
| 森永菓 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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
