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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,055 | 3,065 | 3,040 | 3,065 | +25 | +0.8% | 105,900 |
| 2022/08/24 | 3,100 | 3,100 | 3,040 | 3,040 | -55 | -1.8% | 158,400 |
| 2022/08/23 | 3,085 | 3,115 | 3,065 | 3,095 | +10 | +0.3% | 213,900 |
| 2022/08/22 | 3,060 | 3,100 | 3,045 | 3,085 | +15 | +0.5% | 167,400 |
| 2022/08/19 | 3,080 | 3,080 | 3,045 | 3,070 | -5 | -0.2% | 159,100 |
| 2022/08/18 | 3,015 | 3,095 | 3,000 | 3,075 | +60 | +2% | 373,700 |
| 2022/08/17 | 3,010 | 3,040 | 2,998 | 3,015 | +10 | +0.3% | 274,000 |
| 2022/08/16 | 2,964 | 3,020 | 2,960 | 3,005 | +49 | +1.7% | 330,200 |
| 2022/08/15 | 2,882 | 2,960 | 2,866 | 2,956 | +74 | +2.6% | 389,800 |
| 2022/08/12 | 2,950 | 2,950 | 2,860 | 2,882 | ±0 | ±0% | 715,900 |
| 2022/08/10 | 2,863 | 2,893 | 2,843 | 2,882 | +27 | +0.9% | 461,300 |
| 2022/08/09 | 2,949 | 2,959 | 2,855 | 2,855 | -84 | -2.9% | 398,700 |
| 2022/08/08 | 2,927 | 2,946 | 2,919 | 2,939 | +10 | +0.3% | 239,300 |
| 2022/08/05 | 2,905 | 2,941 | 2,904 | 2,929 | +11 | +0.4% | 202,200 |
| 2022/08/04 | 2,976 | 2,976 | 2,913 | 2,918 | -34 | -1.2% | 239,900 |
| 2022/08/03 | 2,991 | 2,996 | 2,948 | 2,952 | -42 | -1.4% | 335,100 |
| 2022/08/02 | 2,998 | 3,015 | 2,980 | 2,994 | -4 | -0.1% | 197,600 |
| 2022/08/01 | 2,975 | 3,025 | 2,969 | 2,998 | +25 | +0.8% | 287,200 |
| 2022/07/29 | 2,975 | 2,992 | 2,964 | 2,973 | -1 | ±0% | 229,700 |
| 2022/07/28 | 2,945 | 2,979 | 2,936 | 2,974 | +15 | +0.5% | 804,500 |
| 2022/07/27 | 2,966 | 2,971 | 2,939 | 2,959 | -1 | ±0% | 242,100 |
| 2022/07/26 | 2,980 | 2,994 | 2,949 | 2,960 | -2 | -0.1% | 282,700 |
| 2022/07/25 | 2,928 | 2,971 | 2,920 | 2,962 | +34 | +1.2% | 290,400 |
| 2022/07/22 | 2,910 | 2,931 | 2,885 | 2,928 | +19 | +0.7% | 195,300 |
| 2022/07/21 | 2,875 | 2,913 | 2,872 | 2,909 | ±0 | ±0% | 299,000 |
| 2022/07/20 | 2,907 | 2,957 | 2,899 | 2,909 | +19 | +0.7% | 415,900 |
| 2022/07/19 | 2,891 | 2,903 | 2,857 | 2,890 | +5 | +0.2% | 340,700 |
| 2022/07/15 | 2,947 | 2,951 | 2,858 | 2,885 | -44 | -1.5% | 274,400 |
| 2022/07/14 | 2,927 | 2,938 | 2,894 | 2,929 | +13 | +0.4% | 294,200 |
| 2022/07/13 | 2,928 | 2,964 | 2,897 | 2,916 | -6 | -0.2% | 401,600 |
| 2022/07/12 | 2,975 | 2,984 | 2,914 | 2,922 | -53 | -1.8% | 234,800 |
| 2022/07/11 | 2,940 | 2,987 | 2,925 | 2,975 | +73 | +2.5% | 282,800 |
| 2022/07/08 | 2,930 | 2,932 | 2,869 | 2,902 | -37 | -1.3% | 493,500 |
| 2022/07/07 | 2,948 | 2,963 | 2,922 | 2,939 | +10 | +0.3% | 344,500 |
| 2022/07/06 | 2,969 | 2,989 | 2,906 | 2,929 | -81 | -2.7% | 400,600 |
| 2022/07/05 | 3,010 | 3,025 | 2,992 | 3,010 | +14 | +0.5% | 218,800 |
| 2022/07/04 | 3,025 | 3,040 | 2,945 | 2,996 | -9 | -0.3% | 316,900 |
| 2022/07/01 | 3,015 | 3,075 | 2,986 | 3,005 | -5 | -0.2% | 387,100 |
| 2022/06/30 | 3,100 | 3,125 | 2,997 | 3,010 | -100 | -3.2% | 560,600 |
| 2022/06/29 | 3,060 | 3,170 | 3,040 | 3,110 | +55 | +1.8% | 798,700 |
| 2022/06/28 | 2,972 | 3,065 | 2,965 | 3,055 | +93 | +3.1% | 493,900 |
| 2022/06/27 | 2,997 | 3,100 | 2,953 | 2,962 | +15 | +0.5% | 662,000 |
| 2022/06/24 | 2,961 | 2,966 | 2,920 | 2,947 | -8 | -0.3% | 376,000 |
| 2022/06/23 | 2,895 | 2,961 | 2,894 | 2,955 | +75 | +2.6% | 411,000 |
| 2022/06/22 | 2,867 | 2,895 | 2,840 | 2,880 | +15 | +0.5% | 262,300 |
| 2022/06/21 | 2,843 | 2,874 | 2,828 | 2,865 | +35 | +1.2% | 273,500 |
| 2022/06/20 | 2,858 | 2,860 | 2,815 | 2,830 | -28 | -1% | 261,100 |
| 2022/06/17 | 2,751 | 2,864 | 2,751 | 2,858 | +77 | +2.8% | 632,900 |
| 2022/06/16 | 2,783 | 2,803 | 2,772 | 2,781 | +17 | +0.6% | 311,300 |
| 2022/06/15 | 2,816 | 2,822 | 2,761 | 2,764 | -33 | -1.2% | 261,300 |
551～
600
件表示中 / 3585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 | 844,000円 | +1.4% | +53.2% | 0.62% | 65.77倍 | 3.24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 |
| ヤクルト | 299,300円 | +1.8% | +2.8% | 2.14% | 17.45倍 | 1.53倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 330,800円 | +4.8% | +9.8% | 3.02% | 17.92倍 | 1.22倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 284,400円 | +5.0% | +29.6% | 1.34% | 15.49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 |
| 日清粉Ｇ | 183,100円 | +1.4% | +6.0% | 3.00% | 13.96倍 | 1.10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
