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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 2,581 | 2,583 | 2,551 | 2,567 | -23 | -0.9% | 138,200 |
2021/10/11 | 2,552 | 2,591 | 2,545 | 2,590 | +35 | +1.4% | 147,800 |
2021/10/08 | 2,585 | 2,597 | 2,555 | 2,555 | -12 | -0.5% | 169,500 |
2021/10/07 | 2,587 | 2,588 | 2,556 | 2,567 | ±0 | ±0% | 163,600 |
2021/10/06 | 2,547 | 2,586 | 2,531 | 2,567 | +7 | +0.3% | 214,000 |
2021/10/05 | 2,561 | 2,573 | 2,527 | 2,560 | -5 | -0.2% | 242,300 |
2021/10/04 | 2,526 | 2,570 | 2,516 | 2,565 | +44 | +1.7% | 225,500 |
2021/10/01 | 2,555 | 2,565 | 2,507 | 2,521 | -54 | -2.1% | 299,800 |
2021/09/30 | 2,588 | 2,610 | 2,568 | 2,575 | -6 | -0.2% | 397,500 |
2021/09/29 | 2,559 | 2,583 | 2,553 | 2,581 | ±0 | ±0% | 286,400 |
2021/09/28 | 2,548 | 2,589 | 2,546 | 2,581 | +40 | +1.6% | 327,700 |
2021/09/27 | 2,519 | 2,548 | 2,509 | 2,541 | +20 | +0.8% | 193,800 |
2021/09/24 | 2,519 | 2,529 | 2,511 | 2,521 | +52 | +2.1% | 233,500 |
2021/09/22 | 2,510 | 2,512 | 2,469 | 2,469 | -50 | -2% | 230,900 |
2021/09/21 | 2,527 | 2,543 | 2,502 | 2,519 | -41 | -1.6% | 208,000 |
2021/09/17 | 2,552 | 2,570 | 2,530 | 2,560 | +8 | +0.3% | 344,500 |
2021/09/16 | 2,548 | 2,556 | 2,529 | 2,552 | +37 | +1.5% | 207,100 |
2021/09/15 | 2,540 | 2,548 | 2,507 | 2,515 | -55 | -2.1% | 144,800 |
2021/09/14 | 2,560 | 2,571 | 2,545 | 2,570 | +24 | +0.9% | 246,200 |
2021/09/13 | 2,529 | 2,554 | 2,520 | 2,546 | +13 | +0.5% | 168,600 |
2021/09/10 | 2,529 | 2,546 | 2,509 | 2,533 | +14 | +0.6% | 365,200 |
2021/09/09 | 2,450 | 2,519 | 2,449 | 2,519 | +61 | +2.5% | 394,000 |
2021/09/08 | 2,455 | 2,466 | 2,435 | 2,458 | -21 | -0.8% | 392,800 |
2021/09/07 | 2,501 | 2,513 | 2,473 | 2,479 | -4 | -0.2% | 338,500 |
2021/09/06 | 2,503 | 2,522 | 2,473 | 2,483 | +10 | +0.4% | 428,200 |
2021/09/03 | 2,450 | 2,484 | 2,448 | 2,473 | +26 | +1.1% | 301,500 |
2021/09/02 | 2,433 | 2,447 | 2,410 | 2,447 | +24 | +1% | 210,800 |
2021/09/01 | 2,380 | 2,439 | 2,375 | 2,423 | +51 | +2.2% | 259,800 |
2021/08/31 | 2,349 | 2,386 | 2,336 | 2,372 | +14 | +0.6% | 191,000 |
2021/08/30 | 2,380 | 2,388 | 2,351 | 2,358 | -2 | -0.1% | 153,300 |
2021/08/27 | 2,390 | 2,393 | 2,356 | 2,360 | -53 | -2.2% | 173,500 |
2021/08/26 | 2,403 | 2,414 | 2,377 | 2,413 | +14 | +0.6% | 216,200 |
2021/08/25 | 2,365 | 2,410 | 2,364 | 2,399 | +26 | +1.1% | 194,700 |
2021/08/24 | 2,387 | 2,392 | 2,341 | 2,373 | +21 | +0.9% | 325,900 |
2021/08/23 | 2,351 | 2,369 | 2,335 | 2,352 | +27 | +1.2% | 198,400 |
2021/08/20 | 2,370 | 2,386 | 2,317 | 2,325 | -41 | -1.7% | 168,800 |
751~
800
件表示中 / 3586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 | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87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 | 283,700円 | +5.0% | +29.6% | 1.34% | 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 |
日清粉G | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94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