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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,962 | 1,984 | 1,955 | 1,965 | +27 | +1.4% | 479,500 |
2021/01/06 | 1,901 | 1,949 | 1,896 | 1,938 | +29 | +1.5% | 319,900 |
2021/01/05 | 1,894 | 1,922 | 1,884 | 1,909 | +7 | +0.4% | 443,300 |
2021/01/04 | 1,994 | 1,997 | 1,901 | 1,902 | -89 | -4.5% | 535,400 |
2020/12/30 | 2,050 | 2,050 | 1,991 | 1,991 | -67 | -3.3% | 539,500 |
2020/12/29 | 2,043 | 2,060 | 2,033 | 2,058 | -25 | -1.2% | 649,800 |
2020/12/28 | 2,089 | 2,092 | 2,065 | 2,083 | +11 | +0.5% | 1,043,400 |
2020/12/25 | 2,086 | 2,092 | 2,060 | 2,072 | +12 | +0.6% | 548,900 |
2020/12/24 | 2,073 | 2,085 | 2,057 | 2,060 | +1 | ±0% | 459,700 |
2020/12/23 | 2,050 | 2,061 | 2,042 | 2,059 | +21 | +1% | 256,600 |
2020/12/22 | 2,054 | 2,059 | 2,035 | 2,038 | -30 | -1.5% | 403,400 |
2020/12/21 | 2,090 | 2,095 | 2,054 | 2,068 | -11 | -0.5% | 290,900 |
2020/12/18 | 2,051 | 2,083 | 2,042 | 2,079 | +24 | +1.2% | 359,400 |
2020/12/17 | 2,080 | 2,085 | 2,049 | 2,055 | -18 | -0.9% | 272,200 |
2020/12/16 | 2,059 | 2,077 | 2,050 | 2,073 | +18 | +0.9% | 231,000 |
2020/12/15 | 2,043 | 2,064 | 2,037 | 2,055 | -4 | -0.2% | 238,400 |
2020/12/14 | 2,049 | 2,076 | 2,046 | 2,059 | +8 | +0.4% | 218,100 |
2020/12/11 | 2,058 | 2,063 | 2,038 | 2,051 | -13 | -0.6% | 352,600 |
2020/12/10 | 2,071 | 2,085 | 2,061 | 2,064 | -2 | -0.1% | 227,700 |
2020/12/09 | 2,050 | 2,069 | 2,046 | 2,066 | +6 | +0.3% | 266,600 |
2020/12/08 | 2,040 | 2,071 | 2,033 | 2,060 | +4 | +0.2% | 211,900 |
2020/12/07 | 2,100 | 2,104 | 2,055 | 2,056 | -39 | -1.9% | 282,600 |
2020/12/04 | 2,078 | 2,103 | 2,066 | 2,095 | +31 | +1.5% | 396,200 |
2020/12/03 | 2,051 | 2,078 | 2,040 | 2,064 | +22 | +1.1% | 346,500 |
2020/12/02 | 1,990 | 2,051 | 1,986 | 2,042 | +43 | +2.2% | 436,400 |
2020/12/01 | 1,966 | 2,000 | 1,965 | 1,999 | +49 | +2.5% | 386,000 |
2020/11/30 | 2,020 | 2,021 | 1,950 | 1,950 | -89 | -4.4% | 587,600 |
2020/11/27 | 2,039 | 2,047 | 2,026 | 2,039 | +2 | +0.1% | 290,900 |
2020/11/26 | 2,016 | 2,037 | 2,005 | 2,037 | -3 | -0.1% | 325,300 |
2020/11/25 | 2,090 | 2,093 | 2,038 | 2,040 | -26 | -1.3% | 312,800 |
2020/11/24 | 2,072 | 2,087 | 2,053 | 2,066 | +40 | +2% | 413,500 |
2020/11/20 | 2,028 | 2,052 | 2,019 | 2,026 | -21 | -1% | 325,800 |
2020/11/19 | 2,056 | 2,074 | 2,027 | 2,047 | -44 | -2.1% | 255,000 |
2020/11/18 | 2,108 | 2,109 | 2,083 | 2,091 | -17 | -0.8% | 239,800 |
2020/11/17 | 2,111 | 2,121 | 2,094 | 2,108 | +23 | +1.1% | 369,200 |
2020/11/16 | 2,067 | 2,104 | 2,067 | 2,085 | +59 | +2.9% | 489,900 |
2020/11/13 | 2,060 | 2,060 | 2,020 | 2,026 | -55 | -2.6% | 506,600 |
2020/11/12 | 2,062 | 2,085 | 2,044 | 2,081 | ±0 | ±0% | 495,900 |
2020/11/11 | 2,050 | 2,086 | 2,043 | 2,081 | +52 | +2.6% | 655,200 |
2020/11/10 | 1,962 | 2,031 | 1,958 | 2,029 | +125 | +6.6% | 888,900 |
2020/11/09 | 1,901 | 1,944 | 1,883 | 1,904 | +64 | +3.5% | 677,600 |
2020/11/06 | 1,800 | 1,848 | 1,795 | 1,840 | +44 | +2.4% | 479,200 |
2020/11/05 | 1,779 | 1,797 | 1,755 | 1,796 | +14 | +0.8% | 357,000 |
2020/11/04 | 1,790 | 1,802 | 1,768 | 1,782 | +35 | +2% | 292,900 |
2020/11/02 | 1,727 | 1,762 | 1,727 | 1,747 | +47 | +2.8% | 295,400 |
2020/10/30 | 1,740 | 1,740 | 1,697 | 1,700 | -49 | -2.8% | 421,100 |
2020/10/29 | 1,749 | 1,754 | 1,735 | 1,749 | -14 | -0.8% | 274,900 |
2020/10/28 | 1,780 | 1,780 | 1,753 | 1,763 | -27 | -1.5% | 371,500 |
2020/10/27 | 1,795 | 1,800 | 1,781 | 1,790 | -7 | -0.4% | 267,200 |
2020/10/26 | 1,813 | 1,822 | 1,796 | 1,797 | -13 | -0.7% | 271,000 |
951~
1000
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