サッポロビールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 1,897.5 | 1,948 | 1,888.5 | 1,898.5 | +35 | +1.9% | 977,100 |
| 2026/07/02 | 1,901 | 1,928 | 1,852 | 1,863.5 | -8.5 | -0.5% | 1,344,200 |
| 2026/07/01 | 2,001 | 2,010 | 1,859.5 | 1,872 | -158 | -7.8% | 1,575,400 |
| 2026/06/30 | 2,055 | 2,096 | 2,018.5 | 2,030 | -11 | -0.5% | 1,428,200 |
| 2026/06/29 | 2,058 | 2,112.5 | 2,025 | 2,041 | -25 | -1.2% | 1,429,900 |
| 2026/06/26 | 2,059 | 2,069 | 1,990.5 | 2,066 | +27.5 | +1.3% | 1,220,800 |
| 2026/06/25 | 1,978.5 | 2,040 | 1,964.5 | 2,038.5 | +84 | +4.3% | 1,558,600 |
| 2026/06/24 | 1,899.5 | 1,999.5 | 1,899.5 | 1,954.5 | +79 | +4.2% | 1,952,500 |
| 2026/06/23 | 1,863 | 1,883.5 | 1,842.5 | 1,875.5 | -6.5 | -0.3% | 1,206,600 |
| 2026/06/22 | 1,818 | 1,887 | 1,807.5 | 1,882 | +84 | +4.7% | 1,260,100 |
| 2026/06/19 | 1,765 | 1,836 | 1,731.5 | 1,798 | +25.5 | +1.4% | 1,661,800 |
| 2026/06/18 | 1,719.5 | 1,772.5 | 1,708.5 | 1,772.5 | +53 | +3.1% | 877,000 |
| 2026/06/17 | 1,700 | 1,728 | 1,693 | 1,719.5 | +44.5 | +2.7% | 928,400 |
| 2026/06/16 | 1,698 | 1,698 | 1,643.5 | 1,675 | +8 | +0.5% | 798,200 |
| 2026/06/15 | 1,697 | 1,699 | 1,661 | 1,667 | -6.5 | -0.4% | 714,200 |
| 2026/06/12 | 1,693 | 1,708.5 | 1,658 | 1,673.5 | -19.5 | -1.2% | 1,049,600 |
| 2026/06/11 | 1,707 | 1,730 | 1,678.5 | 1,693 | +19.5 | +1.2% | 749,800 |
| 2026/06/10 | 1,662.5 | 1,683.5 | 1,645 | 1,673.5 | +28 | +1.7% | 1,316,100 |
| 2026/06/09 | 1,606 | 1,662 | 1,602 | 1,645.5 | +33.5 | +2.1% | 1,305,300 |
| 2026/06/08 | 1,610 | 1,621 | 1,591 | 1,612 | +31.5 | +2% | 1,132,100 |
| 2026/06/05 | 1,596.5 | 1,606 | 1,567 | 1,580.5 | -2 | -0.1% | 972,100 |
| 2026/06/04 | 1,595.5 | 1,602 | 1,574.5 | 1,582.5 | -10 | -0.6% | 1,020,800 |
| 2026/06/03 | 1,569 | 1,605.5 | 1,564 | 1,592.5 | +32 | +2.1% | 1,114,200 |
| 2026/06/02 | 1,580 | 1,581.5 | 1,533 | 1,560.5 | -52.5 | -3.3% | 1,539,500 |
| 2026/06/01 | 1,583 | 1,628.5 | 1,576.5 | 1,613 | +20 | +1.3% | 1,411,500 |
| 2026/05/29 | 1,577.5 | 1,621.5 | 1,575.5 | 1,593 | -7 | -0.4% | 1,765,700 |
| 2026/05/28 | 1,701 | 1,724.5 | 1,600 | 1,600 | -77.5 | -4.6% | 1,385,800 |
| 2026/05/27 | 1,674.5 | 1,713 | 1,662 | 1,677.5 | +23.5 | +1.4% | 1,425,200 |
| 2026/05/26 | 1,640 | 1,666.5 | 1,617 | 1,654 | +4 | +0.2% | 1,062,700 |
| 2026/05/25 | 1,689 | 1,711 | 1,632.5 | 1,650 | -39.5 | -2.3% | 1,237,800 |
| 2026/05/22 | 1,651.5 | 1,692 | 1,627 | 1,689.5 | +20 | +1.2% | 1,079,000 |
| 2026/05/21 | 1,665 | 1,678.5 | 1,645 | 1,669.5 | +15 | +0.9% | 1,040,400 |
| 2026/05/20 | 1,652.5 | 1,675 | 1,628.5 | 1,654.5 | +5.5 | +0.3% | 1,287,200 |
| 2026/05/19 | 1,612 | 1,669 | 1,608 | 1,649 | +44 | +2.7% | 1,478,900 |
| 2026/05/18 | 1,592 | 1,627.5 | 1,576 | 1,605 | +13.5 | +0.8% | 2,156,900 |
| 2026/05/15 | 1,517 | 1,602.5 | 1,470 | 1,591.5 | +75 | +4.9% | 2,541,100 |
| 2026/05/14 | 1,678 | 1,689.5 | 1,486 | 1,516.5 | -163 | -9.7% | 2,667,800 |
| 2026/05/13 | 1,701.5 | 1,718.5 | 1,673.5 | 1,679.5 | -22.5 | -1.3% | 993,700 |
| 2026/05/12 | 1,729.5 | 1,752 | 1,696.5 | 1,702 | -51 | -2.9% | 867,500 |
| 2026/05/11 | 1,765 | 1,780 | 1,753 | 1,753 | -15 | -0.8% | 1,086,600 |
| 2026/05/08 | 1,819 | 1,821 | 1,757.5 | 1,768 | -33.5 | -1.9% | 1,159,900 |
| 2026/05/07 | 1,730.5 | 1,829 | 1,729 | 1,801.5 | +42.5 | +2.4% | 1,095,100 |
| 2026/05/01 | 1,740 | 1,762 | 1,725 | 1,759 | -1 | -0.1% | 846,800 |
| 2026/04/30 | 1,737.5 | 1,771.5 | 1,731 | 1,760 | +2.5 | +0.1% | 1,137,000 |
| 2026/04/28 | 1,724 | 1,759 | 1,721 | 1,757.5 | +41.5 | +2.4% | 946,600 |
| 2026/04/27 | 1,696 | 1,728 | 1,691 | 1,716 | +7 | +0.4% | 987,500 |
| 2026/04/24 | 1,729.5 | 1,739 | 1,693.5 | 1,709 | -30.5 | -1.8% | 1,261,700 |
| 2026/04/23 | 1,723.5 | 1,749.5 | 1,711 | 1,739.5 | -15 | -0.9% | 1,608,800 |
| 2026/04/22 | 1,810.5 | 1,828 | 1,712.5 | 1,754.5 | -96 | -5.2% | 2,555,400 |
| 2026/04/21 | 1,878 | 1,891 | 1,842.5 | 1,850.5 | -32.5 | -1.7% | 1,097,500 |
1～
50
件表示中 / 3977件
類似銘柄と比較する
現在ご覧いただいている「サッポロビー」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 |
|---|---|---|---|---|---|---|---|---|
| サッポロビー | 189,850円 | -0.4% | -73.6% | 2.11% | 2.50倍 | 3.38倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| 日清食ＨＤ | 285,250円 | +9.1% | +4.1% | 2.45% | 18.00倍 | 1.58倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| コカコーラＢＪＨ | 442,100円 | +1.0% | - | 1.63% | 31.93倍 | 1.89倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 山崎パン | 322,400円 | +2.0% | +4.2% | 1.86% | 14.94倍 | 1.38倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| キユーピー | 441,600円 | +3.2% | +7.0% | 1.47% | 23.51倍 | 1.85倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
