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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 2,359 | 2,397 | 2,353 | 2,358 | +2 | +0.1% | 305,600 |
2021/07/28 | 2,345 | 2,362 | 2,331 | 2,356 | +1 | ±0% | 200,900 |
2021/07/27 | 2,325 | 2,355 | 2,321 | 2,355 | +28 | +1.2% | 206,800 |
2021/07/26 | 2,336 | 2,345 | 2,315 | 2,327 | +31 | +1.4% | 245,500 |
2021/07/21 | 2,302 | 2,316 | 2,285 | 2,296 | +12 | +0.5% | 230,500 |
2021/07/20 | 2,250 | 2,290 | 2,237 | 2,284 | -13 | -0.6% | 307,400 |
2021/07/19 | 2,308 | 2,317 | 2,295 | 2,297 | -42 | -1.8% | 210,400 |
2021/07/16 | 2,336 | 2,354 | 2,328 | 2,339 | +5 | +0.2% | 134,800 |
2021/07/15 | 2,343 | 2,365 | 2,330 | 2,334 | -26 | -1.1% | 193,600 |
2021/07/14 | 2,336 | 2,367 | 2,334 | 2,360 | -4 | -0.2% | 157,800 |
2021/07/13 | 2,358 | 2,365 | 2,341 | 2,364 | +20 | +0.9% | 185,400 |
2021/07/12 | 2,345 | 2,355 | 2,323 | 2,344 | +37 | +1.6% | 253,500 |
2021/07/09 | 2,280 | 2,377 | 2,253 | 2,307 | +6 | +0.3% | 388,700 |
2021/07/08 | 2,346 | 2,360 | 2,300 | 2,301 | -45 | -1.9% | 354,800 |
2021/07/07 | 2,297 | 2,349 | 2,293 | 2,346 | -1 | ±0% | 250,800 |
2021/07/06 | 2,346 | 2,354 | 2,325 | 2,347 | +25 | +1.1% | 156,600 |
2021/07/05 | 2,306 | 2,331 | 2,301 | 2,322 | +1 | ±0% | 190,800 |
2021/07/02 | 2,329 | 2,344 | 2,306 | 2,321 | +17 | +0.7% | 211,000 |
2021/07/01 | 2,313 | 2,316 | 2,295 | 2,304 | -8 | -0.3% | 146,300 |
2021/06/30 | 2,305 | 2,323 | 2,298 | 2,312 | +1 | ±0% | 208,100 |
2021/06/29 | 2,296 | 2,313 | 2,272 | 2,311 | -8 | -0.3% | 203,600 |
2021/06/28 | 2,330 | 2,330 | 2,307 | 2,319 | +2 | +0.1% | 216,000 |
2021/06/25 | 2,325 | 2,333 | 2,299 | 2,317 | +22 | +1% | 164,500 |
2021/06/24 | 2,290 | 2,299 | 2,280 | 2,295 | -6 | -0.3% | 162,800 |
2021/06/23 | 2,316 | 2,333 | 2,292 | 2,301 | -40 | -1.7% | 298,600 |
2021/06/22 | 2,349 | 2,362 | 2,314 | 2,341 | +51 | +2.2% | 502,300 |
2021/06/21 | 2,347 | 2,347 | 2,273 | 2,290 | -77 | -3.3% | 407,500 |
2021/06/18 | 2,391 | 2,397 | 2,366 | 2,367 | -11 | -0.5% | 293,400 |
2021/06/17 | 2,382 | 2,397 | 2,373 | 2,378 | -14 | -0.6% | 180,300 |
2021/06/16 | 2,357 | 2,440 | 2,337 | 2,392 | +62 | +2.7% | 504,400 |
2021/06/15 | 2,307 | 2,334 | 2,296 | 2,330 | +21 | +0.9% | 209,400 |
2021/06/14 | 2,324 | 2,350 | 2,304 | 2,309 | +7 | +0.3% | 212,800 |
2021/06/11 | 2,338 | 2,345 | 2,295 | 2,302 | -55 | -2.3% | 773,300 |
2021/06/10 | 2,373 | 2,381 | 2,325 | 2,357 | +14 | +0.6% | 356,400 |
2021/06/09 | 2,321 | 2,371 | 2,321 | 2,343 | +29 | +1.3% | 339,700 |
2021/06/08 | 2,230 | 2,316 | 2,230 | 2,314 | +84 | +3.8% | 699,700 |
801~
850
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