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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,873 | 1,918 | 1,867 | 1,918 | +72 | +3.9% | 320,300 |
2020/10/02 | 1,898 | 1,901 | 1,839 | 1,846 | - | - | 430,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,915 | 1,927 | 1,886 | 1,887 | -28 | -1.5% | 368,500 |
2020/09/29 | 1,925 | 1,925 | 1,903 | 1,915 | -24 | -1.2% | 247,000 |
2020/09/28 | 1,911 | 1,939 | 1,900 | 1,939 | +47 | +2.5% | 450,600 |
2020/09/25 | 1,899 | 1,902 | 1,878 | 1,892 | +30 | +1.6% | 294,700 |
2020/09/24 | 1,905 | 1,909 | 1,861 | 1,862 | -58 | -3% | 405,400 |
2020/09/23 | 1,919 | 1,927 | 1,907 | 1,920 | -26 | -1.3% | 249,600 |
2020/09/18 | 1,920 | 1,947 | 1,920 | 1,946 | +44 | +2.3% | 402,100 |
2020/09/17 | 1,913 | 1,920 | 1,895 | 1,902 | -51 | -2.6% | 464,000 |
2020/09/16 | 1,922 | 1,953 | 1,917 | 1,953 | +19 | +1% | 256,900 |
2020/09/15 | 1,955 | 1,959 | 1,917 | 1,934 | -39 | -2% | 352,800 |
2020/09/14 | 1,932 | 1,974 | 1,925 | 1,973 | +46 | +2.4% | 357,100 |
2020/09/11 | 1,916 | 1,927 | 1,904 | 1,927 | +28 | +1.5% | 451,700 |
2020/09/10 | 1,860 | 1,901 | 1,852 | 1,899 | +45 | +2.4% | 405,400 |
2020/09/09 | 1,840 | 1,862 | 1,833 | 1,854 | -34 | -1.8% | 374,700 |
2020/09/08 | 1,829 | 1,889 | 1,826 | 1,888 | +74 | +4.1% | 358,300 |
2020/09/07 | 1,860 | 1,864 | 1,814 | 1,814 | -39 | -2.1% | 426,100 |
2020/09/04 | 1,849 | 1,866 | 1,843 | 1,853 | -13 | -0.7% | 257,600 |
2020/09/03 | 1,873 | 1,873 | 1,860 | 1,866 | +22 | +1.2% | 210,200 |
2020/09/02 | 1,861 | 1,866 | 1,836 | 1,844 | -19 | -1% | 221,500 |
2020/09/01 | 1,878 | 1,882 | 1,858 | 1,863 | -29 | -1.5% | 232,000 |
2020/08/31 | 1,905 | 1,922 | 1,871 | 1,892 | +23 | +1.2% | 735,700 |
2020/08/28 | 1,831 | 1,907 | 1,831 | 1,869 | +49 | +2.7% | 865,200 |
2020/08/27 | 1,820 | 1,850 | 1,804 | 1,820 | -20 | -1.1% | 564,600 |
2020/08/26 | 1,873 | 1,882 | 1,839 | 1,840 | -38 | -2% | 471,300 |
2020/08/25 | 1,888 | 1,894 | 1,873 | 1,878 | +15 | +0.8% | 337,100 |
2020/08/24 | 1,871 | 1,874 | 1,853 | 1,863 | -13 | -0.7% | 213,000 |
2020/08/21 | 1,890 | 1,904 | 1,873 | 1,876 | +13 | +0.7% | 210,900 |
2020/08/20 | 1,870 | 1,884 | 1,862 | 1,863 | -9 | -0.5% | 265,700 |
2020/08/19 | 1,858 | 1,878 | 1,852 | 1,872 | +1 | +0.1% | 274,000 |
2020/08/18 | 1,868 | 1,879 | 1,842 | 1,871 | -21 | -1.1% | 365,400 |
2020/08/17 | 1,882 | 1,904 | 1,872 | 1,892 | -8 | -0.4% | 384,600 |
2020/08/14 | 1,901 | 1,916 | 1,896 | 1,900 | -15 | -0.8% | 382,000 |
2020/08/13 | 1,950 | 1,950 | 1,907 | 1,915 | +5 | +0.3% | 377,500 |
1001~
1050
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