サッポロ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 |
|---|---|---|---|---|---|---|---|
| 2026/03/16 | 1,628 | 1,630.5 | 1,607 | 1,626 | +14 | +0.9% | 769,100 |
| 2026/03/13 | 1,592.5 | 1,621 | 1,592.5 | 1,612 | +0.5 | ±0% | 1,269,500 |
| 2026/03/12 | 1,639.5 | 1,650.5 | 1,596 | 1,611.5 | -59.5 | -3.6% | 1,502,500 |
| 2026/03/11 | 1,702 | 1,713 | 1,665 | 1,671 | -10.5 | -0.6% | 1,178,300 |
| 2026/03/10 | 1,699.5 | 1,702.5 | 1,660 | 1,681.5 | +12 | +0.7% | 1,280,200 |
| 2026/03/09 | 1,630 | 1,680 | 1,628 | 1,669.5 | +3.5 | +0.2% | 1,357,300 |
| 2026/03/06 | 1,685 | 1,686 | 1,627 | 1,666 | -21 | -1.2% | 1,268,100 |
| 2026/03/05 | 1,748 | 1,778.5 | 1,687 | 1,687 | -29.5 | -1.7% | 1,617,500 |
| 2026/03/04 | 1,728.5 | 1,735 | 1,693.5 | 1,716.5 | -30 | -1.7% | 1,233,200 |
| 2026/03/03 | 1,743 | 1,757.5 | 1,714 | 1,746.5 | -21.5 | -1.2% | 879,500 |
| 2026/03/02 | 1,775 | 1,798 | 1,748.5 | 1,768 | -7 | -0.4% | 1,070,800 |
| 2026/02/27 | 1,750 | 1,784.5 | 1,734 | 1,775 | +41.5 | +2.4% | 1,323,800 |
| 2026/02/26 | 1,693 | 1,740 | 1,691 | 1,733.5 | +38 | +2.2% | 1,092,600 |
| 2026/02/25 | 1,729.5 | 1,730 | 1,686.5 | 1,695.5 | -37 | -2.1% | 1,062,900 |
| 2026/02/24 | 1,721.5 | 1,749.5 | 1,719 | 1,732.5 | -2 | -0.1% | 814,400 |
| 2026/02/20 | 1,749 | 1,754 | 1,720 | 1,734.5 | -37 | -2.1% | 1,026,400 |
| 2026/02/19 | 1,725 | 1,790.5 | 1,706 | 1,771.5 | +32 | +1.8% | 1,267,600 |
| 2026/02/18 | 1,735.5 | 1,749.5 | 1,714 | 1,739.5 | +4.5 | +0.3% | 1,020,100 |
| 2026/02/17 | 1,769 | 1,775.5 | 1,698.5 | 1,735 | -26 | -1.5% | 1,664,300 |
| 2026/02/16 | 1,884 | 1,908 | 1,750.5 | 1,761 | -119.5 | -6.4% | 2,686,700 |
| 2026/02/13 | 1,762.5 | 1,883 | 1,744 | 1,880.5 | +123.5 | +7% | 3,601,900 |
| 2026/02/12 | 1,750 | 1,779 | 1,726.5 | 1,757 | +25 | +1.4% | 1,477,400 |
| 2026/02/10 | 1,743 | 1,768 | 1,728 | 1,732 | -11 | -0.6% | 1,317,000 |
| 2026/02/09 | 1,730 | 1,766 | 1,715.5 | 1,743 | +35.5 | +2.1% | 1,828,200 |
| 2026/02/06 | 1,700 | 1,723 | 1,692.5 | 1,707.5 | +13 | +0.8% | 1,372,900 |
| 2026/02/05 | 1,668.5 | 1,703.5 | 1,663.5 | 1,694.5 | +66 | +4.1% | 1,848,200 |
| 2026/02/04 | 1,643 | 1,648.5 | 1,628 | 1,628.5 | -12.5 | -0.8% | 1,496,800 |
| 2026/02/03 | 1,643 | 1,660 | 1,627 | 1,641 | -10.5 | -0.6% | 1,444,700 |
| 2026/02/02 | 1,643 | 1,669.5 | 1,639 | 1,651.5 | +12.5 | +0.8% | 2,297,700 |
| 2026/01/30 | 1,585 | 1,646 | 1,584.5 | 1,639 | +48.5 | +3% | 5,217,500 |
| 2026/01/29 | 1,641.5 | 1,654.5 | 1,589 | 1,590.5 | -77.5 | -4.6% | 4,675,700 |
| 2026/01/28 | 1,687 | 1,699 | 1,667 | 1,668 | -35.5 | -2.1% | 1,697,400 |
| 2026/01/27 | 1,714 | 1,731 | 1,697 | 1,703.5 | -21 | -1.2% | 1,622,400 |
| 2026/01/26 | 1,687.5 | 1,734.5 | 1,677 | 1,724.5 | +30.5 | +1.8% | 2,141,800 |
| 2026/01/23 | 1,666 | 1,698.5 | 1,624 | 1,694 | +22 | +1.3% | 1,562,500 |
| 2026/01/22 | 1,673 | 1,680 | 1,651.5 | 1,672 | -11.5 | -0.7% | 1,748,300 |
| 2026/01/21 | 1,698 | 1,699.5 | 1,650 | 1,683.5 | -11 | -0.6% | 1,537,200 |
| 2026/01/20 | 1,635 | 1,703.5 | 1,622 | 1,694.5 | +53.5 | +3.3% | 2,043,900 |
| 2026/01/19 | 1,578 | 1,653.5 | 1,571.5 | 1,641 | +72.5 | +4.6% | 2,215,700 |
| 2026/01/16 | 1,562.5 | 1,579 | 1,553.5 | 1,568.5 | +12.5 | +0.8% | 2,257,300 |
| 2026/01/15 | 1,500 | 1,557 | 1,499.5 | 1,556 | +57.5 | +3.8% | 1,857,800 |
| 2026/01/14 | 1,510.5 | 1,522.5 | 1,492 | 1,498.5 | -4.5 | -0.3% | 1,560,200 |
| 2026/01/13 | 1,485.5 | 1,524 | 1,467 | 1,503 | +16 | +1.1% | 2,276,700 |
| 2026/01/09 | 1,503 | 1,513 | 1,483 | 1,487 | -28.5 | -1.9% | 2,385,500 |
| 2026/01/08 | 1,546.5 | 1,553 | 1,501 | 1,515.5 | -47 | -3% | 2,853,000 |
| 2026/01/07 | 1,600 | 1,628 | 1,561 | 1,562.5 | -118 | -7% | 3,222,800 |
| 2026/01/06 | 1,650 | 1,687 | 1,637 | 1,680.5 | +16 | +1% | 1,697,900 |
| 2026/01/05 | 1,690.5 | 1,715 | 1,652.5 | 1,664.5 | -21.5 | -1.3% | 1,741,200 |
| 2025/12/30 | 1,705 | 1,722.5 | 1,686 | 1,686 | -16 | -0.9% | 1,821,600 |
| 2025/12/29 | 1,639 | 1,709 | 1,622.5 | 1,702 | +47.8 | +2.9% | 1,907,400 |
1～
50
件表示中 / 3903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 |
|---|---|---|---|---|---|---|---|---|
| サッポロＨＤ | 162,600円 | -0.4% | -73.6% | 2.46% | 2.14倍 | 2.90倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。ポッカと経営統合。不動産が収益柱 |
| コカコーラＢＪＨ | 401,000円 | +1.0% | - | 1.80% | 29.29倍 | 1.73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 |
| 日本ハム | 671,900円 | +5.1% | +34.4% | 2.38% | 18.69倍 | 1.20倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| キユーピー | 428,200円 | +3.2% | +7.0% | 1.52% | 23.07倍 | 1.82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 |
| 日清粉Ｇ | 204,150円 | +2.2% | +1.6% | 2.94% | 19.20倍 | 1.16倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
