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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,205 | 2,213 | 2,184 | 2,208 | +21 | +1% | 171,400 |
2021/03/02 | 2,221 | 2,224 | 2,178 | 2,187 | -10 | -0.5% | 253,100 |
2021/03/01 | 2,209 | 2,221 | 2,185 | 2,197 | +12 | +0.5% | 221,000 |
2021/02/26 | 2,297 | 2,297 | 2,184 | 2,185 | -128 | -5.5% | 429,200 |
2021/02/25 | 2,305 | 2,320 | 2,283 | 2,313 | +30 | +1.3% | 260,800 |
2021/02/24 | 2,275 | 2,297 | 2,246 | 2,283 | +39 | +1.7% | 333,300 |
2021/02/22 | 2,222 | 2,278 | 2,217 | 2,244 | +46 | +2.1% | 270,300 |
2021/02/19 | 2,240 | 2,245 | 2,195 | 2,198 | -51 | -2.3% | 263,800 |
2021/02/18 | 2,240 | 2,268 | 2,236 | 2,249 | +12 | +0.5% | 270,500 |
2021/02/17 | 2,219 | 2,263 | 2,205 | 2,237 | +18 | +0.8% | 355,200 |
2021/02/16 | 2,200 | 2,235 | 2,192 | 2,219 | +20 | +0.9% | 289,100 |
2021/02/15 | 2,218 | 2,223 | 2,169 | 2,199 | +8 | +0.4% | 312,500 |
2021/02/12 | 2,246 | 2,246 | 2,154 | 2,191 | -58 | -2.6% | 643,900 |
2021/02/10 | 2,191 | 2,249 | 2,182 | 2,249 | +46 | +2.1% | 322,200 |
2021/02/09 | 2,189 | 2,208 | 2,159 | 2,203 | +18 | +0.8% | 495,900 |
2021/02/08 | 2,148 | 2,185 | 2,139 | 2,185 | +46 | +2.2% | 442,200 |
2021/02/05 | 2,084 | 2,142 | 2,079 | 2,139 | +60 | +2.9% | 487,300 |
2021/02/04 | 2,064 | 2,085 | 2,061 | 2,079 | +5 | +0.2% | 245,700 |
2021/02/03 | 2,051 | 2,074 | 2,044 | 2,074 | +23 | +1.1% | 270,000 |
2021/02/02 | 2,022 | 2,051 | 2,005 | 2,051 | +31 | +1.5% | 334,900 |
2021/02/01 | 2,028 | 2,042 | 2,008 | 2,020 | -8 | -0.4% | 297,400 |
2021/01/29 | 2,028 | 2,039 | 2,014 | 2,028 | -13 | -0.6% | 272,000 |
2021/01/28 | 2,002 | 2,044 | 1,996 | 2,041 | -2 | -0.1% | 335,900 |
2021/01/27 | 2,015 | 2,043 | 2,006 | 2,043 | +39 | +1.9% | 313,400 |
2021/01/26 | 1,997 | 2,006 | 1,987 | 2,004 | +4 | +0.2% | 248,300 |
2021/01/25 | 1,985 | 2,010 | 1,973 | 2,000 | +27 | +1.4% | 225,900 |
2021/01/22 | 1,964 | 1,977 | 1,947 | 1,973 | -3 | -0.2% | 237,500 |
2021/01/21 | 1,998 | 2,017 | 1,971 | 1,976 | -16 | -0.8% | 294,300 |
2021/01/20 | 1,973 | 1,994 | 1,966 | 1,992 | +8 | +0.4% | 308,500 |
2021/01/19 | 1,963 | 1,984 | 1,954 | 1,984 | +26 | +1.3% | 252,400 |
2021/01/18 | 1,980 | 1,983 | 1,950 | 1,958 | -28 | -1.4% | 241,000 |
2021/01/15 | 1,985 | 1,990 | 1,971 | 1,986 | +1 | +0.1% | 238,900 |
2021/01/14 | 1,970 | 1,994 | 1,958 | 1,985 | +17 | +0.9% | 322,200 |
2021/01/13 | 1,964 | 1,970 | 1,940 | 1,968 | +6 | +0.3% | 228,300 |
2021/01/12 | 1,968 | 1,975 | 1,955 | 1,962 | -11 | -0.6% | 233,300 |
2021/01/08 | 1,970 | 1,977 | 1,932 | 1,973 | +8 | +0.4% | 309,600 |
901~
950
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