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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/24 | 7,952 | 7,977 | 7,850 | 7,886 | -38 | -0.5% | 137,000 |
| 2025/03/21 | 7,953 | 8,015 | 7,901 | 7,924 | -69 | -0.9% | 221,600 |
| 2025/03/19 | 7,860 | 7,993 | 7,860 | 7,993 | +92 | +1.2% | 140,100 |
| 2025/03/18 | 7,940 | 8,046 | 7,867 | 7,901 | +55 | +0.7% | 195,000 |
| 2025/03/17 | 7,767 | 7,877 | 7,740 | 7,846 | +56 | +0.7% | 272,600 |
| 2025/03/14 | 7,725 | 7,810 | 7,718 | 7,790 | +81 | +1.1% | 220,500 |
| 2025/03/13 | 7,709 | 7,799 | 7,630 | 7,709 | ±0 | ±0% | 211,200 |
| 2025/03/12 | 7,639 | 7,770 | 7,565 | 7,709 | +100 | +1.3% | 242,900 |
| 2025/03/11 | 7,422 | 7,726 | 7,422 | 7,609 | +128 | +1.7% | 466,300 |
| 2025/03/10 | 7,501 | 7,565 | 7,469 | 7,481 | -20 | -0.3% | 189,100 |
| 2025/03/07 | 7,700 | 7,735 | 7,464 | 7,501 | -314 | -4% | 346,300 |
| 2025/03/06 | 7,795 | 7,939 | 7,758 | 7,815 | -30 | -0.4% | 257,700 |
| 2025/03/05 | 7,937 | 7,977 | 7,811 | 7,845 | -55 | -0.7% | 246,100 |
| 2025/03/04 | 7,914 | 8,008 | 7,851 | 7,900 | -115 | -1.4% | 248,300 |
| 2025/03/03 | 8,020 | 8,046 | 7,860 | 8,015 | +94 | +1.2% | 226,900 |
| 2025/02/28 | 7,945 | 8,058 | 7,877 | 7,921 | -62 | -0.8% | 262,600 |
| 2025/02/27 | 7,952 | 7,983 | 7,803 | 7,983 | +61 | +0.8% | 274,100 |
| 2025/02/26 | 7,617 | 7,922 | 7,562 | 7,922 | +305 | +4% | 452,700 |
| 2025/02/25 | 7,505 | 7,617 | 7,421 | 7,617 | +69 | +0.9% | 216,300 |
| 2025/02/21 | 7,665 | 7,693 | 7,498 | 7,548 | -147 | -1.9% | 241,600 |
| 2025/02/20 | 7,898 | 7,898 | 7,664 | 7,695 | -204 | -2.6% | 400,200 |
| 2025/02/19 | 7,548 | 7,915 | 7,527 | 7,899 | +495 | +6.7% | 942,800 |
| 2025/02/18 | 7,050 | 7,408 | 7,013 | 7,404 | +354 | +5% | 397,700 |
| 2025/02/17 | 6,867 | 7,177 | 6,832 | 7,050 | -67 | -0.9% | 513,800 |
| 2025/02/14 | 7,213 | 7,564 | 6,952 | 7,117 | -134 | -1.8% | 578,100 |
| 2025/02/13 | 7,269 | 7,341 | 7,240 | 7,251 | +61 | +0.8% | 245,100 |
| 2025/02/12 | 7,177 | 7,224 | 7,150 | 7,190 | +28 | +0.4% | 203,700 |
| 2025/02/10 | 7,174 | 7,231 | 7,162 | 7,162 | -38 | -0.5% | 104,300 |
| 2025/02/07 | 7,247 | 7,416 | 7,195 | 7,200 | ±0 | ±0% | 224,700 |
| 2025/02/06 | 7,000 | 7,223 | 7,000 | 7,200 | +212 | +3% | 221,400 |
| 2025/02/05 | 7,101 | 7,152 | 6,965 | 6,988 | -119 | -1.7% | 226,400 |
| 2025/02/04 | 7,228 | 7,265 | 7,107 | 7,107 | -59 | -0.8% | 219,400 |
| 2025/02/03 | 7,198 | 7,266 | 7,100 | 7,166 | -46 | -0.6% | 302,700 |
| 2025/01/31 | 7,198 | 7,247 | 6,985 | 7,212 | -35 | -0.5% | 355,900 |
| 2025/01/30 | 7,175 | 7,292 | 7,122 | 7,247 | +59 | +0.8% | 384,500 |
| 2025/01/29 | 7,205 | 7,291 | 7,121 | 7,188 | +12 | +0.2% | 257,200 |
| 2025/01/28 | 7,144 | 7,246 | 7,105 | 7,176 | +31 | +0.4% | 319,700 |
| 2025/01/27 | 7,159 | 7,225 | 7,060 | 7,145 | +115 | +1.6% | 367,000 |
| 2025/01/24 | 7,000 | 7,238 | 6,984 | 7,030 | +280 | +4.1% | 717,300 |
| 2025/01/23 | 7,011 | 7,011 | 6,717 | 6,750 | -228 | -3.3% | 446,200 |
| 2025/01/22 | 6,911 | 7,007 | 6,883 | 6,978 | +67 | +1% | 366,900 |
1～
50
件表示中 / 3673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 | 743,800円 | +0.2% | +72.8% | 0.81% | 52.69倍 | 2.96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 | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17倍 | 1.81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 | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39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 | 510,300円 | +5.1% | -6.4% | 2.65% | 19.41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 | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01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
