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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 486 | 492 | 485 | 491 | +5 | +1% | 409,000 |
| 2011/01/12 | 486 | 488 | 484 | 486 | +1 | +0.2% | 481,000 |
| 2011/01/11 | 487 | 488 | 484 | 485 | -7 | -1.4% | 570,000 |
| 2011/01/07 | 490 | 496 | 489 | 492 | +4 | +0.8% | 416,000 |
| 2011/01/06 | 489 | 490 | 482 | 488 | +4 | +0.8% | 572,000 |
| 2011/01/05 | 489 | 489 | 482 | 484 | -4 | -0.8% | 271,000 |
| 2011/01/04 | 484 | 489 | 483 | 488 | +10 | +2.1% | 403,000 |
| 2010/12/30 | 484 | 485 | 477 | 478 | -9 | -1.8% | 420,000 |
| 2010/12/29 | 482 | 487 | 481 | 487 | +4 | +0.8% | 242,000 |
| 2010/12/28 | 487 | 488 | 481 | 483 | -3 | -0.6% | 263,000 |
| 2010/12/27 | 484 | 486 | 482 | 486 | +5 | +1% | 526,000 |
| 2010/12/24 | 483 | 485 | 480 | 481 | -6 | -1.2% | 469,000 |
| 2010/12/22 | 485 | 489 | 484 | 487 | -2 | -0.4% | 831,000 |
| 2010/12/21 | 486 | 490 | 485 | 489 | +5 | +1% | 511,000 |
| 2010/12/20 | 488 | 490 | 482 | 484 | -8 | -1.6% | 616,000 |
| 2010/12/17 | 491 | 494 | 490 | 492 | -2 | -0.4% | 696,000 |
| 2010/12/16 | 492 | 494 | 489 | 494 | +2 | +0.4% | 308,000 |
| 2010/12/15 | 495 | 495 | 489 | 492 | +2 | +0.4% | 579,000 |
| 2010/12/14 | 492 | 492 | 487 | 490 | ±0 | ±0% | 481,000 |
| 2010/12/13 | 491 | 492 | 488 | 490 | +1 | +0.2% | 443,000 |
| 2010/12/10 | 502 | 502 | 486 | 489 | -5 | -1% | 3,811,000 |
| 2010/12/09 | 496 | 497 | 492 | 494 | +1 | +0.2% | 328,000 |
| 2010/12/08 | 495 | 498 | 490 | 493 | +6 | +1.2% | 894,000 |
| 2010/12/07 | 488 | 489 | 482 | 487 | -1 | -0.2% | 756,000 |
| 2010/12/06 | 493 | 498 | 487 | 488 | -9 | -1.8% | 700,000 |
| 2010/12/03 | 502 | 503 | 495 | 497 | -6 | -1.2% | 543,000 |
| 2010/12/02 | 500 | 505 | 497 | 503 | +13 | +2.7% | 598,000 |
| 2010/12/01 | 493 | 497 | 487 | 490 | ±0 | ±0% | 376,000 |
| 2010/11/30 | 493 | 497 | 489 | 490 | -8 | -1.6% | 578,000 |
| 2010/11/29 | 492 | 499 | 492 | 498 | +6 | +1.2% | 368,000 |
| 2010/11/26 | 490 | 495 | 489 | 492 | ±0 | ±0% | 195,000 |
| 2010/11/25 | 497 | 497 | 490 | 492 | -5 | -1% | 298,000 |
| 2010/11/24 | 491 | 498 | 491 | 497 | -4 | -0.8% | 390,000 |
| 2010/11/22 | 503 | 503 | 499 | 501 | +2 | +0.4% | 282,000 |
| 2010/11/19 | 500 | 502 | 497 | 499 | +1 | +0.2% | 331,000 |
| 2010/11/18 | 491 | 503 | 487 | 498 | +9 | +1.8% | 591,000 |
| 2010/11/17 | 471 | 489 | 471 | 489 | +9 | +1.9% | 522,000 |
| 2010/11/16 | 490 | 493 | 479 | 480 | -9 | -1.8% | 568,000 |
| 2010/11/15 | 484 | 489 | 483 | 489 | +7 | +1.5% | 326,000 |
| 2010/11/12 | 481 | 489 | 478 | 482 | +1 | +0.2% | 524,000 |
| 2010/11/11 | 482 | 484 | 477 | 481 | +1 | +0.2% | 366,000 |
| 2010/11/10 | 467 | 480 | 467 | 480 | +13 | +2.8% | 511,000 |
| 2010/11/09 | 469 | 471 | 464 | 467 | -9 | -1.9% | 660,000 |
| 2010/11/08 | 473 | 477 | 465 | 476 | +5 | +1.1% | 453,000 |
| 2010/11/05 | 475 | 484 | 466 | 471 | +6 | +1.3% | 721,000 |
| 2010/11/04 | 463 | 470 | 462 | 465 | +3 | +0.6% | 384,000 |
| 2010/11/02 | 460 | 463 | 459 | 462 | +5 | +1.1% | 451,000 |
| 2010/11/01 | 454 | 460 | 453 | 457 | -1 | -0.2% | 439,000 |
| 2010/10/29 | 466 | 467 | 456 | 458 | -14 | -3% | 586,000 |
| 2010/10/28 | 467 | 473 | 464 | 472 | +1 | +0.2% | 571,000 |
3501～
3550
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
