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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,215 | 2,250 | 2,211 | 2,241 | +36 | +1.6% | 223,000 |
2021/05/17 | 2,210 | 2,244 | 2,177 | 2,205 | -5 | -0.2% | 330,100 |
2021/05/14 | 2,180 | 2,215 | 2,172 | 2,210 | +40 | +1.8% | 323,800 |
2021/05/13 | 2,169 | 2,209 | 2,165 | 2,170 | +9 | +0.4% | 231,100 |
2021/05/12 | 2,178 | 2,194 | 2,142 | 2,161 | -36 | -1.6% | 467,400 |
2021/05/11 | 2,239 | 2,264 | 2,188 | 2,197 | -43 | -1.9% | 351,600 |
2021/05/10 | 2,273 | 2,286 | 2,225 | 2,240 | -35 | -1.5% | 421,100 |
2021/05/07 | 2,236 | 2,287 | 2,227 | 2,275 | +59 | +2.7% | 305,000 |
2021/05/06 | 2,180 | 2,228 | 2,180 | 2,216 | +42 | +1.9% | 337,900 |
2021/04/30 | 2,155 | 2,194 | 2,155 | 2,174 | +19 | +0.9% | 194,400 |
2021/04/28 | 2,170 | 2,179 | 2,148 | 2,155 | -17 | -0.8% | 219,400 |
2021/04/27 | 2,180 | 2,192 | 2,162 | 2,172 | -4 | -0.2% | 225,600 |
2021/04/26 | 2,185 | 2,185 | 2,146 | 2,176 | -2 | -0.1% | 199,600 |
2021/04/23 | 2,132 | 2,187 | 2,128 | 2,178 | +29 | +1.3% | 160,400 |
2021/04/22 | 2,157 | 2,178 | 2,142 | 2,149 | +19 | +0.9% | 240,800 |
2021/04/21 | 2,140 | 2,142 | 2,113 | 2,130 | -47 | -2.2% | 277,800 |
2021/04/20 | 2,224 | 2,224 | 2,172 | 2,177 | -59 | -2.6% | 290,400 |
2021/04/19 | 2,278 | 2,282 | 2,230 | 2,236 | -28 | -1.2% | 157,300 |
2021/04/16 | 2,257 | 2,268 | 2,235 | 2,264 | +11 | +0.5% | 171,500 |
2021/04/15 | 2,231 | 2,253 | 2,231 | 2,253 | +34 | +1.5% | 134,400 |
2021/04/14 | 2,229 | 2,239 | 2,201 | 2,219 | -22 | -1% | 165,500 |
2021/04/13 | 2,290 | 2,301 | 2,241 | 2,241 | -49 | -2.1% | 235,500 |
2021/04/12 | 2,291 | 2,309 | 2,267 | 2,290 | +14 | +0.6% | 199,900 |
2021/04/09 | 2,229 | 2,294 | 2,229 | 2,276 | +50 | +2.2% | 283,100 |
2021/04/08 | 2,293 | 2,293 | 2,215 | 2,226 | -64 | -2.8% | 253,900 |
2021/04/07 | 2,283 | 2,302 | 2,267 | 2,290 | +7 | +0.3% | 259,100 |
2021/04/06 | 2,307 | 2,317 | 2,263 | 2,283 | -20 | -0.9% | 219,600 |
2021/04/05 | 2,300 | 2,325 | 2,292 | 2,303 | +28 | +1.2% | 256,700 |
2021/04/02 | 2,280 | 2,290 | 2,249 | 2,275 | +4 | +0.2% | 279,800 |
2021/04/01 | 2,281 | 2,299 | 2,266 | 2,271 | -22 | -1% | 278,400 |
2021/03/31 | 2,307 | 2,322 | 2,283 | 2,293 | -42 | -1.8% | 260,100 |
2021/03/30 | 2,357 | 2,370 | 2,327 | 2,335 | -6 | -0.3% | 252,100 |
2021/03/29 | 2,373 | 2,382 | 2,321 | 2,341 | +8 | +0.3% | 352,300 |
2021/03/26 | 2,340 | 2,345 | 2,310 | 2,333 | +32 | +1.4% | 211,500 |
2021/03/25 | 2,282 | 2,316 | 2,275 | 2,301 | +36 | +1.6% | 168,200 |
2021/03/24 | 2,303 | 2,310 | 2,251 | 2,265 | -58 | -2.5% | 272,200 |
2021/03/23 | 2,345 | 2,357 | 2,323 | 2,323 | -30 | -1.3% | 237,100 |
2021/03/22 | 2,371 | 2,384 | 2,346 | 2,353 | -43 | -1.8% | 218,600 |
2021/03/19 | 2,378 | 2,406 | 2,364 | 2,396 | +31 | +1.3% | 376,700 |
2021/03/18 | 2,380 | 2,406 | 2,349 | 2,365 | -5 | -0.2% | 240,200 |
2021/03/17 | 2,357 | 2,379 | 2,345 | 2,370 | +3 | +0.1% | 198,800 |
2021/03/16 | 2,389 | 2,389 | 2,353 | 2,367 | -28 | -1.2% | 161,000 |
2021/03/15 | 2,356 | 2,402 | 2,356 | 2,395 | +50 | +2.1% | 233,500 |
2021/03/12 | 2,353 | 2,353 | 2,301 | 2,345 | -25 | -1.1% | 461,000 |
2021/03/11 | 2,429 | 2,461 | 2,368 | 2,370 | -44 | -1.8% | 304,600 |
2021/03/10 | 2,360 | 2,455 | 2,351 | 2,414 | +19 | +0.8% | 569,000 |
2021/03/09 | 2,269 | 2,397 | 2,268 | 2,395 | +168 | +7.5% | 507,000 |
2021/03/08 | 2,238 | 2,264 | 2,212 | 2,227 | +21 | +1% | 262,300 |
2021/03/05 | 2,200 | 2,207 | 2,171 | 2,206 | +33 | +1.5% | 209,300 |
2021/03/04 | 2,208 | 2,208 | 2,156 | 2,173 | -35 | -1.6% | 217,800 |
851~
900
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