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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 3,245 | 3,260 | 3,145 | 3,170 | -110 | -3.4% | 409,600 |
| 2022/12/30 | 3,265 | 3,335 | 3,265 | 3,280 | ±0 | ±0% | 252,800 |
| 2022/12/29 | 3,370 | 3,370 | 3,255 | 3,280 | -135 | -4% | 478,300 |
| 2022/12/28 | 3,365 | 3,415 | 3,365 | 3,415 | +45 | +1.3% | 881,900 |
| 2022/12/27 | 3,345 | 3,385 | 3,335 | 3,370 | +50 | +1.5% | 475,500 |
| 2022/12/26 | 3,270 | 3,325 | 3,270 | 3,320 | +55 | +1.7% | 461,200 |
| 2022/12/23 | 3,410 | 3,415 | 3,265 | 3,265 | -135 | -4% | 717,500 |
| 2022/12/22 | 3,430 | 3,430 | 3,385 | 3,400 | -25 | -0.7% | 271,900 |
| 2022/12/21 | 3,425 | 3,470 | 3,405 | 3,425 | ±0 | ±0% | 237,100 |
| 2022/12/20 | 3,505 | 3,530 | 3,410 | 3,425 | -60 | -1.7% | 322,600 |
| 2022/12/19 | 3,525 | 3,540 | 3,470 | 3,485 | -50 | -1.4% | 274,700 |
| 2022/12/16 | 3,535 | 3,555 | 3,520 | 3,535 | -10 | -0.3% | 318,000 |
| 2022/12/15 | 3,575 | 3,595 | 3,535 | 3,545 | -25 | -0.7% | 221,600 |
| 2022/12/14 | 3,600 | 3,600 | 3,560 | 3,570 | -40 | -1.1% | 190,200 |
| 2022/12/13 | 3,605 | 3,630 | 3,605 | 3,610 | +20 | +0.6% | 172,200 |
| 2022/12/12 | 3,610 | 3,615 | 3,575 | 3,590 | -30 | -0.8% | 188,900 |
| 2022/12/09 | 3,555 | 3,620 | 3,555 | 3,620 | +50 | +1.4% | 294,600 |
| 2022/12/08 | 3,580 | 3,585 | 3,565 | 3,570 | ±0 | ±0% | 200,000 |
| 2022/12/07 | 3,525 | 3,590 | 3,525 | 3,570 | +15 | +0.4% | 173,700 |
| 2022/12/06 | 3,530 | 3,565 | 3,525 | 3,555 | +20 | +0.6% | 144,900 |
| 2022/12/05 | 3,525 | 3,560 | 3,505 | 3,535 | +15 | +0.4% | 196,900 |
| 2022/12/02 | 3,510 | 3,540 | 3,485 | 3,520 | -5 | -0.1% | 230,100 |
| 2022/12/01 | 3,590 | 3,590 | 3,515 | 3,525 | -65 | -1.8% | 235,500 |
| 2022/11/30 | 3,585 | 3,625 | 3,555 | 3,590 | +10 | +0.3% | 286,500 |
| 2022/11/29 | 3,580 | 3,605 | 3,555 | 3,580 | +15 | +0.4% | 185,600 |
| 2022/11/28 | 3,595 | 3,610 | 3,550 | 3,565 | -25 | -0.7% | 178,100 |
| 2022/11/25 | 3,600 | 3,610 | 3,560 | 3,590 | ±0 | ±0% | 143,600 |
| 2022/11/24 | 3,600 | 3,605 | 3,570 | 3,590 | -15 | -0.4% | 213,900 |
| 2022/11/22 | 3,570 | 3,630 | 3,565 | 3,605 | +90 | +2.6% | 342,100 |
| 2022/11/21 | 3,450 | 3,535 | 3,445 | 3,515 | +95 | +2.8% | 284,800 |
| 2022/11/18 | 3,410 | 3,425 | 3,370 | 3,420 | +25 | +0.7% | 197,800 |
| 2022/11/17 | 3,305 | 3,410 | 3,305 | 3,395 | +90 | +2.7% | 283,000 |
| 2022/11/16 | 3,310 | 3,315 | 3,235 | 3,305 | -5 | -0.2% | 465,300 |
| 2022/11/15 | 3,405 | 3,440 | 3,310 | 3,310 | -95 | -2.8% | 376,000 |
| 2022/11/14 | 3,500 | 3,525 | 3,395 | 3,405 | -130 | -3.7% | 438,100 |
| 2022/11/11 | 3,715 | 3,715 | 3,530 | 3,535 | -145 | -3.9% | 698,600 |
| 2022/11/10 | 3,520 | 3,720 | 3,515 | 3,680 | +130 | +3.7% | 761,700 |
| 2022/11/09 | 3,455 | 3,610 | 3,455 | 3,550 | +130 | +3.8% | 758,200 |
| 2022/11/08 | 3,315 | 3,430 | 3,305 | 3,420 | +110 | +3.3% | 501,900 |
| 2022/11/07 | 3,320 | 3,325 | 3,280 | 3,310 | +5 | +0.2% | 285,100 |
| 2022/11/04 | 3,285 | 3,330 | 3,285 | 3,305 | ±0 | ±0% | 229,300 |
| 2022/11/02 | 3,245 | 3,320 | 3,245 | 3,305 | +45 | +1.4% | 234,700 |
| 2022/11/01 | 3,285 | 3,315 | 3,255 | 3,260 | -20 | -0.6% | 226,000 |
| 2022/10/31 | 3,255 | 3,285 | 3,240 | 3,280 | +55 | +1.7% | 241,100 |
| 2022/10/28 | 3,205 | 3,255 | 3,195 | 3,225 | +15 | +0.5% | 603,700 |
| 2022/10/27 | 3,270 | 3,275 | 3,210 | 3,210 | -65 | -2% | 270,700 |
| 2022/10/26 | 3,285 | 3,310 | 3,275 | 3,275 | +15 | +0.5% | 180,700 |
| 2022/10/25 | 3,245 | 3,270 | 3,240 | 3,260 | +40 | +1.2% | 182,000 |
| 2022/10/24 | 3,315 | 3,315 | 3,220 | 3,220 | -70 | -2.1% | 221,400 |
| 2022/10/21 | 3,290 | 3,315 | 3,270 | 3,290 | -20 | -0.6% | 182,400 |
451～
500
件表示中 / 3572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 | 723,100円 | +0.9% | +53.2% | 0.72% | 56.35倍 | 2.77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 |
| 東洋水産 | 880,600円 | +4.3% | +4.2% | 1.93% | 14.87倍 | 1.90倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 山崎パン | 299,400円 | +5.0% | +29.6% | 1.27% | 16.32倍 | 1.46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 |
| ニチレイ | 424,500円 | +2.9% | +7.7% | 1.93% | 20.86倍 | 2.14倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日清粉Ｇ | 178,300円 | +1.4% | +6.0% | 3.08% | 13.59倍 | 1.07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
