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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,811 | 1,819 | 1,804 | 1,810 | +6 | +0.3% | 185,700 |
2020/10/22 | 1,815 | 1,822 | 1,803 | 1,804 | -19 | -1% | 244,900 |
2020/10/21 | 1,801 | 1,832 | 1,792 | 1,823 | +6 | +0.3% | 324,500 |
2020/10/20 | 1,842 | 1,844 | 1,809 | 1,817 | -34 | -1.8% | 271,300 |
2020/10/19 | 1,840 | 1,861 | 1,840 | 1,851 | +21 | +1.1% | 204,400 |
2020/10/16 | 1,850 | 1,850 | 1,828 | 1,830 | -23 | -1.2% | 291,300 |
2020/10/15 | 1,888 | 1,894 | 1,852 | 1,853 | -43 | -2.3% | 280,400 |
2020/10/14 | 1,900 | 1,905 | 1,889 | 1,896 | -13 | -0.7% | 165,300 |
2020/10/13 | 1,905 | 1,910 | 1,894 | 1,909 | +13 | +0.7% | 120,800 |
2020/10/12 | 1,900 | 1,908 | 1,891 | 1,896 | -4 | -0.2% | 163,300 |
2020/10/09 | 1,903 | 1,904 | 1,888 | 1,900 | -3 | -0.2% | 287,100 |
2020/10/08 | 1,915 | 1,916 | 1,890 | 1,903 | +3 | +0.2% | 312,900 |
2020/10/07 | 1,913 | 1,918 | 1,891 | 1,900 | -43 | -2.2% | 452,400 |
2020/10/06 | 1,922 | 1,947 | 1,910 | 1,943 | +25 | +1.3% | 305,500 |
951~
1000
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