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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 7,371 | 7,388 | 7,252 | 7,274 | -46 | -0.6% | 139,800 |
| 2025/06/04 | 7,274 | 7,353 | 7,266 | 7,320 | +26 | +0.4% | 174,200 |
| 2025/06/03 | 7,319 | 7,341 | 7,193 | 7,294 | -32 | -0.4% | 170,300 |
| 2025/06/02 | 7,300 | 7,388 | 7,255 | 7,326 | -31 | -0.4% | 223,400 |
| 2025/05/30 | 7,377 | 7,433 | 7,357 | 7,357 | -95 | -1.3% | 226,300 |
| 2025/05/29 | 7,489 | 7,545 | 7,435 | 7,452 | +5 | +0.1% | 184,500 |
| 2025/05/28 | 7,467 | 7,489 | 7,394 | 7,447 | +44 | +0.6% | 166,500 |
| 2025/05/27 | 7,367 | 7,469 | 7,350 | 7,403 | +45 | +0.6% | 155,200 |
| 2025/05/26 | 7,400 | 7,458 | 7,346 | 7,358 | -42 | -0.6% | 156,800 |
| 2025/05/23 | 7,350 | 7,415 | 7,310 | 7,400 | +43 | +0.6% | 163,100 |
| 2025/05/22 | 7,390 | 7,499 | 7,319 | 7,357 | -46 | -0.6% | 199,500 |
| 2025/05/21 | 7,500 | 7,553 | 7,391 | 7,403 | -2 | ±0% | 207,200 |
| 2025/05/20 | 7,598 | 7,634 | 7,364 | 7,405 | -208 | -2.7% | 310,700 |
| 2025/05/19 | 7,433 | 7,724 | 7,420 | 7,613 | +216 | +2.9% | 348,100 |
| 2025/05/16 | 7,380 | 7,428 | 7,304 | 7,397 | +139 | +1.9% | 251,900 |
| 2025/05/15 | 7,140 | 7,315 | 7,123 | 7,258 | +58 | +0.8% | 269,400 |
| 2025/05/14 | 7,551 | 7,634 | 7,187 | 7,200 | -501 | -6.5% | 460,200 |
| 2025/05/13 | 7,971 | 7,971 | 7,701 | 7,701 | -258 | -3.2% | 293,200 |
| 2025/05/12 | 8,105 | 8,105 | 7,925 | 7,959 | -154 | -1.9% | 197,000 |
| 2025/05/09 | 8,100 | 8,130 | 7,956 | 8,113 | +94 | +1.2% | 227,400 |
| 2025/05/08 | 7,933 | 8,020 | 7,841 | 8,019 | +40 | +0.5% | 162,400 |
| 2025/05/07 | 7,839 | 8,080 | 7,830 | 7,979 | +140 | +1.8% | 224,300 |
| 2025/05/02 | 7,888 | 7,949 | 7,758 | 7,839 | -97 | -1.2% | 171,800 |
| 2025/05/01 | 7,923 | 7,966 | 7,874 | 7,936 | +12 | +0.2% | 117,700 |
| 2025/04/30 | 7,853 | 7,928 | 7,818 | 7,924 | +71 | +0.9% | 170,500 |
| 2025/04/28 | 7,813 | 7,971 | 7,801 | 7,853 | +12 | +0.2% | 168,600 |
| 2025/04/25 | 7,800 | 7,924 | 7,757 | 7,841 | +7 | +0.1% | 200,800 |
| 2025/04/24 | 8,150 | 8,150 | 7,800 | 7,834 | -339 | -4.1% | 232,200 |
| 2025/04/23 | 8,199 | 8,199 | 8,090 | 8,173 | +24 | +0.3% | 189,800 |
| 2025/04/22 | 8,139 | 8,216 | 8,074 | 8,149 | +21 | +0.3% | 172,700 |
| 2025/04/21 | 8,200 | 8,280 | 8,096 | 8,128 | -54 | -0.7% | 142,400 |
| 2025/04/18 | 8,161 | 8,182 | 8,080 | 8,182 | +35 | +0.4% | 182,700 |
| 2025/04/17 | 8,015 | 8,186 | 7,991 | 8,147 | +154 | +1.9% | 200,900 |
| 2025/04/16 | 8,020 | 8,060 | 7,904 | 7,993 | -48 | -0.6% | 135,500 |
| 2025/04/15 | 8,020 | 8,126 | 8,005 | 8,041 | +70 | +0.9% | 235,400 |
| 2025/04/14 | 7,959 | 8,042 | 7,935 | 7,971 | +60 | +0.8% | 198,400 |
| 2025/04/11 | 7,758 | 7,959 | 7,726 | 7,911 | -86 | -1.1% | 296,000 |
| 2025/04/10 | 7,753 | 7,997 | 7,623 | 7,997 | +393 | +5.2% | 335,400 |
| 2025/04/09 | 7,630 | 7,676 | 7,478 | 7,604 | -126 | -1.6% | 235,100 |
| 2025/04/08 | 7,391 | 7,730 | 7,274 | 7,730 | +489 | +6.8% | 308,600 |
| 2025/04/07 | 7,200 | 7,443 | 7,096 | 7,241 | -197 | -2.6% | 439,100 |
| 2025/04/04 | 7,281 | 7,479 | 7,253 | 7,438 | +153 | +2.1% | 374,400 |
| 2025/04/03 | 7,121 | 7,498 | 7,110 | 7,285 | +14 | +0.2% | 390,400 |
| 2025/04/02 | 7,428 | 7,432 | 7,260 | 7,271 | -183 | -2.5% | 278,800 |
| 2025/04/01 | 7,699 | 7,752 | 7,454 | 7,454 | -174 | -2.3% | 237,900 |
| 2025/03/31 | 7,700 | 7,714 | 7,604 | 7,628 | -263 | -3.3% | 319,700 |
| 2025/03/28 | 7,901 | 7,952 | 7,807 | 7,891 | -31 | -0.4% | 202,500 |
| 2025/03/27 | 7,820 | 7,922 | 7,802 | 7,922 | +125 | +1.6% | 191,200 |
| 2025/03/26 | 7,899 | 7,900 | 7,758 | 7,797 | -38 | -0.5% | 199,600 |
| 2025/03/25 | 7,770 | 7,908 | 7,754 | 7,835 | -51 | -0.6% | 150,800 |
1～
50
件表示中 / 3714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 | 731,700円 | +0.2% | +72.8% | 0.82% | 51.83倍 | 2.91倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日清食ＨＤ | 298,100円 | +4.3% | +1.0% | 2.35% | 16.00倍 | 1.83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 |
| 山崎パン | 321,400円 | +2.5% | +3.9% | 1.56% | 17.16倍 | 1.54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 |
| 日本ハム | 506,100円 | +2.2% | +21.0% | 3.08% | 16.69倍 | 0.96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 |
| 日清粉Ｇ | 171,400円 | +2.2% | +7.7% | 3.50% | 12.74倍 | 1.02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
