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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 2,264 | 2,272 | 2,257 | 2,269 | +12 | +0.5% | 234,600 |
2021/12/22 | 2,257 | 2,277 | 2,248 | 2,257 | -1 | ±0% | 246,400 |
2021/12/21 | 2,272 | 2,276 | 2,252 | 2,258 | +18 | +0.8% | 210,200 |
2021/12/20 | 2,235 | 2,252 | 2,227 | 2,240 | -20 | -0.9% | 314,500 |
2021/12/17 | 2,276 | 2,284 | 2,253 | 2,260 | -10 | -0.4% | 401,600 |
2021/12/16 | 2,275 | 2,283 | 2,246 | 2,270 | +19 | +0.8% | 371,900 |
2021/12/15 | 2,229 | 2,274 | 2,228 | 2,251 | -19 | -0.8% | 414,800 |
2021/12/14 | 2,280 | 2,307 | 2,267 | 2,270 | -10 | -0.4% | 265,100 |
2021/12/13 | 2,304 | 2,312 | 2,280 | 2,280 | +1 | ±0% | 185,300 |
2021/12/10 | 2,266 | 2,296 | 2,260 | 2,279 | +10 | +0.4% | 288,400 |
2021/12/09 | 2,280 | 2,290 | 2,269 | 2,269 | -15 | -0.7% | 235,800 |
2021/12/08 | 2,298 | 2,307 | 2,278 | 2,284 | -31 | -1.3% | 339,800 |
2021/12/07 | 2,279 | 2,323 | 2,266 | 2,315 | +72 | +3.2% | 328,300 |
2021/12/06 | 2,233 | 2,267 | 2,229 | 2,243 | +10 | +0.4% | 292,000 |
2021/12/03 | 2,172 | 2,238 | 2,157 | 2,233 | +87 | +4.1% | 272,000 |
2021/12/02 | 2,140 | 2,170 | 2,133 | 2,146 | -18 | -0.8% | 278,200 |
2021/12/01 | 2,170 | 2,199 | 2,161 | 2,164 | -16 | -0.7% | 318,600 |
2021/11/30 | 2,219 | 2,249 | 2,180 | 2,180 | -27 | -1.2% | 384,900 |
2021/11/29 | 2,222 | 2,250 | 2,207 | 2,207 | -58 | -2.6% | 287,300 |
2021/11/26 | 2,315 | 2,315 | 2,253 | 2,265 | -57 | -2.5% | 299,000 |
2021/11/25 | 2,334 | 2,339 | 2,321 | 2,322 | -12 | -0.5% | 130,800 |
2021/11/24 | 2,314 | 2,340 | 2,308 | 2,334 | +32 | +1.4% | 207,800 |
2021/11/22 | 2,290 | 2,308 | 2,272 | 2,302 | -6 | -0.3% | 170,500 |
2021/11/19 | 2,309 | 2,322 | 2,295 | 2,308 | -7 | -0.3% | 153,400 |
2021/11/18 | 2,306 | 2,325 | 2,277 | 2,315 | +4 | +0.2% | 270,700 |
2021/11/17 | 2,350 | 2,354 | 2,311 | 2,311 | -33 | -1.4% | 238,400 |
2021/11/16 | 2,352 | 2,381 | 2,341 | 2,344 | +1 | ±0% | 196,400 |
2021/11/15 | 2,351 | 2,365 | 2,334 | 2,343 | -3 | -0.1% | 224,400 |
2021/11/12 | 2,307 | 2,358 | 2,307 | 2,346 | +26 | +1.1% | 288,300 |
2021/11/11 | 2,295 | 2,328 | 2,287 | 2,320 | +9 | +0.4% | 314,400 |
2021/11/10 | 2,385 | 2,389 | 2,293 | 2,311 | -88 | -3.7% | 560,900 |
2021/11/09 | 2,452 | 2,468 | 2,396 | 2,399 | -58 | -2.4% | 246,500 |
2021/11/08 | 2,488 | 2,492 | 2,452 | 2,457 | +3 | +0.1% | 220,000 |
2021/11/05 | 2,500 | 2,504 | 2,445 | 2,454 | -72 | -2.9% | 272,700 |
2021/11/04 | 2,532 | 2,539 | 2,509 | 2,526 | +13 | +0.5% | 279,000 |
2021/11/02 | 2,508 | 2,528 | 2,502 | 2,513 | -19 | -0.8% | 192,300 |
2021/11/01 | 2,500 | 2,534 | 2,488 | 2,532 | +62 | +2.5% | 260,000 |
2021/10/29 | 2,432 | 2,473 | 2,416 | 2,470 | +25 | +1% | 244,500 |
2021/10/28 | 2,402 | 2,460 | 2,389 | 2,445 | +12 | +0.5% | 249,100 |
2021/10/27 | 2,443 | 2,462 | 2,425 | 2,433 | -24 | -1% | 195,900 |
2021/10/26 | 2,460 | 2,465 | 2,438 | 2,457 | +13 | +0.5% | 194,200 |
2021/10/25 | 2,475 | 2,479 | 2,444 | 2,444 | -54 | -2.2% | 222,800 |
2021/10/22 | 2,495 | 2,517 | 2,480 | 2,498 | -13 | -0.5% | 198,400 |
2021/10/21 | 2,550 | 2,557 | 2,505 | 2,511 | -46 | -1.8% | 205,500 |
2021/10/20 | 2,560 | 2,574 | 2,548 | 2,557 | +6 | +0.2% | 166,800 |
2021/10/19 | 2,560 | 2,576 | 2,532 | 2,551 | -14 | -0.5% | 140,300 |
2021/10/18 | 2,580 | 2,580 | 2,542 | 2,565 | -1 | ±0% | 198,200 |
2021/10/15 | 2,570 | 2,574 | 2,554 | 2,566 | -3 | -0.1% | 143,900 |
2021/10/14 | 2,537 | 2,578 | 2,522 | 2,569 | +29 | +1.1% | 145,900 |
2021/10/13 | 2,563 | 2,578 | 2,540 | 2,540 | -27 | -1.1% | 123,100 |
701~
750
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