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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 477 | 478 | 467 | 467 | -13 | -2.7% | 597,000 |
| 2010/07/29 | 479 | 481 | 476 | 480 | -7 | -1.4% | 383,000 |
| 2010/07/28 | 482 | 487 | 479 | 487 | +11 | +2.3% | 614,000 |
| 2010/07/27 | 476 | 478 | 472 | 476 | +1 | +0.2% | 243,000 |
| 2010/07/26 | 482 | 482 | 472 | 475 | -2 | -0.4% | 357,000 |
| 2010/07/23 | 476 | 480 | 471 | 477 | +11 | +2.4% | 910,000 |
| 2010/07/22 | 460 | 470 | 460 | 466 | ±0 | ±0% | 493,000 |
| 2010/07/21 | 474 | 474 | 460 | 466 | -2 | -0.4% | 661,000 |
| 2010/07/20 | 457 | 471 | 457 | 468 | +4 | +0.9% | 764,000 |
| 2010/07/16 | 472 | 475 | 464 | 464 | -13 | -2.7% | 629,000 |
| 2010/07/15 | 467 | 477 | 467 | 477 | +4 | +0.8% | 624,000 |
| 2010/07/14 | 466 | 474 | 466 | 473 | +18 | +4% | 484,000 |
| 2010/07/13 | 458 | 462 | 454 | 455 | -4 | -0.9% | 395,000 |
| 2010/07/12 | 458 | 464 | 457 | 459 | -3 | -0.6% | 329,000 |
| 2010/07/09 | 461 | 464 | 453 | 462 | +9 | +2% | 1,042,000 |
| 2010/07/08 | 456 | 456 | 449 | 453 | +13 | +3% | 569,000 |
| 2010/07/07 | 439 | 442 | 438 | 440 | -1 | -0.2% | 330,000 |
| 2010/07/06 | 440 | 443 | 430 | 441 | -7 | -1.6% | 818,000 |
| 2010/07/05 | 444 | 450 | 443 | 448 | +9 | +2.1% | 409,000 |
| 2010/07/02 | 445 | 446 | 439 | 439 | -3 | -0.7% | 504,000 |
| 2010/07/01 | 444 | 447 | 440 | 442 | -9 | -2% | 641,000 |
| 2010/06/30 | 456 | 458 | 449 | 451 | -13 | -2.8% | 753,000 |
| 2010/06/29 | 472 | 472 | 463 | 464 | -6 | -1.3% | 309,000 |
| 2010/06/28 | 472 | 473 | 467 | 470 | -2 | -0.4% | 293,000 |
| 2010/06/25 | 475 | 475 | 468 | 472 | -8 | -1.7% | 370,000 |
| 2010/06/24 | 477 | 482 | 477 | 480 | +4 | +0.8% | 330,000 |
| 2010/06/23 | 474 | 479 | 472 | 476 | -4 | -0.8% | 285,000 |
| 2010/06/22 | 478 | 481 | 476 | 480 | -2 | -0.4% | 555,000 |
| 2010/06/21 | 481 | 482 | 476 | 482 | +8 | +1.7% | 394,000 |
| 2010/06/18 | 470 | 476 | 468 | 474 | +4 | +0.9% | 425,000 |
| 2010/06/17 | 464 | 473 | 463 | 470 | ±0 | ±0% | 347,000 |
| 2010/06/16 | 474 | 474 | 467 | 470 | +4 | +0.9% | 397,000 |
| 2010/06/15 | 462 | 466 | 461 | 466 | +1 | +0.2% | 354,000 |
| 2010/06/14 | 466 | 468 | 464 | 465 | +4 | +0.9% | 304,000 |
| 2010/06/11 | 457 | 461 | 453 | 461 | +12 | +2.7% | 3,628,000 |
| 2010/06/10 | 445 | 451 | 442 | 449 | +5 | +1.1% | 412,000 |
| 2010/06/09 | 443 | 444 | 436 | 444 | -4 | -0.9% | 871,000 |
| 2010/06/08 | 444 | 450 | 440 | 448 | ±0 | ±0% | 710,000 |
| 2010/06/07 | 450 | 451 | 447 | 448 | -12 | -2.6% | 620,000 |
| 2010/06/04 | 463 | 463 | 458 | 460 | -4 | -0.9% | 590,000 |
| 2010/06/03 | 458 | 465 | 458 | 464 | +11 | +2.4% | 609,000 |
| 2010/06/02 | 456 | 459 | 452 | 453 | -15 | -3.2% | 1,146,000 |
| 2010/06/01 | 473 | 474 | 466 | 468 | -3 | -0.6% | 770,000 |
| 2010/05/31 | 464 | 474 | 464 | 471 | +7 | +1.5% | 661,000 |
| 2010/05/28 | 467 | 468 | 463 | 464 | +1 | +0.2% | 1,119,000 |
| 2010/05/27 | 463 | 465 | 458 | 463 | -2 | -0.4% | 802,000 |
| 2010/05/26 | 463 | 473 | 459 | 465 | +10 | +2.2% | 994,000 |
| 2010/05/25 | 460 | 461 | 451 | 455 | -5 | -1.1% | 1,056,000 |
| 2010/05/24 | 461 | 463 | 460 | 460 | ±0 | ±0% | 813,000 |
| 2010/05/21 | 472 | 473 | 460 | 460 | -20 | -4.2% | 1,218,000 |
3651～
3700
件表示中 / 3732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 | 121,200円 | +10.6% | +0.1% | 2.56% | 14.34倍 | 0.94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 | 286,100円 | -2.2% | -37.6% | 1.68% | 18.74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 | 277,600円 | +19.2% | - | 1.87% | 14.46倍 | 1.15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 | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.66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 | 239,000円 | +4.8% | -2.7% | 2.72% | 11.28倍 | 1.52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
