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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 2,330 | 2,372 | 2,330 | 2,366 | +10 | +0.4% | 176,300 |
2021/08/18 | 2,326 | 2,362 | 2,325 | 2,356 | +24 | +1% | 180,200 |
2021/08/17 | 2,337 | 2,358 | 2,327 | 2,332 | +23 | +1% | 186,200 |
2021/08/16 | 2,346 | 2,348 | 2,305 | 2,309 | -44 | -1.9% | 195,500 |
2021/08/13 | 2,349 | 2,366 | 2,329 | 2,353 | +17 | +0.7% | 218,400 |
2021/08/12 | 2,396 | 2,396 | 2,335 | 2,336 | -29 | -1.2% | 220,100 |
2021/08/11 | 2,331 | 2,383 | 2,324 | 2,365 | +47 | +2% | 359,300 |
2021/08/10 | 2,413 | 2,438 | 2,301 | 2,318 | -73 | -3.1% | 568,400 |
2021/08/06 | 2,423 | 2,440 | 2,384 | 2,391 | -26 | -1.1% | 275,200 |
2021/08/05 | 2,354 | 2,421 | 2,349 | 2,417 | +34 | +1.4% | 257,400 |
2021/08/04 | 2,375 | 2,384 | 2,365 | 2,383 | +12 | +0.5% | 225,000 |
2021/08/03 | 2,346 | 2,382 | 2,345 | 2,371 | -3 | -0.1% | 220,700 |
2021/08/02 | 2,331 | 2,376 | 2,319 | 2,374 | +51 | +2.2% | 221,000 |
2021/07/30 | 2,346 | 2,356 | 2,317 | 2,323 | -35 | -1.5% | 210,800 |
751~
800
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