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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 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 |
2022/06/14 | 2,805 | 2,824 | 2,778 | 2,797 | -40 | -1.4% | 408,500 |
2022/06/13 | 2,821 | 2,842 | 2,805 | 2,837 | -6 | -0.2% | 372,300 |
2022/06/10 | 2,850 | 2,881 | 2,835 | 2,843 | -3 | -0.1% | 316,300 |
2022/06/09 | 2,855 | 2,868 | 2,841 | 2,846 | -7 | -0.2% | 268,700 |
2022/06/08 | 2,870 | 2,873 | 2,842 | 2,853 | -4 | -0.1% | 208,600 |
2022/06/07 | 2,850 | 2,870 | 2,824 | 2,857 | +17 | +0.6% | 235,800 |
2022/06/06 | 2,834 | 2,880 | 2,833 | 2,840 | +4 | +0.1% | 369,900 |
2022/06/03 | 2,870 | 2,898 | 2,825 | 2,836 | -28 | -1% | 455,400 |
2022/06/02 | 2,830 | 2,865 | 2,816 | 2,864 | +34 | +1.2% | 341,200 |
2022/06/01 | 2,811 | 2,853 | 2,800 | 2,830 | +36 | +1.3% | 309,600 |
2022/05/31 | 2,789 | 2,858 | 2,777 | 2,794 | -7 | -0.2% | 693,900 |
2022/05/30 | 2,750 | 2,801 | 2,750 | 2,801 | +58 | +2.1% | 615,700 |
2022/05/27 | 2,759 | 2,759 | 2,721 | 2,743 | +15 | +0.5% | 273,300 |
551~
600
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