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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,858 | 1,912 | 1,851 | 1,910 | +81 | +4.4% | 554,300 |
2020/08/11 | 1,791 | 1,831 | 1,777 | 1,829 | +58 | +3.3% | 608,700 |
2020/08/07 | 1,834 | 1,834 | 1,762 | 1,771 | -118 | -6.2% | 1,070,900 |
2020/08/06 | 1,892 | 1,910 | 1,881 | 1,889 | -39 | -2% | 324,500 |
2020/08/05 | 1,923 | 1,939 | 1,896 | 1,928 | +1 | +0.1% | 267,800 |
2020/08/04 | 1,863 | 1,930 | 1,863 | 1,927 | +78 | +4.2% | 334,500 |
2020/08/03 | 1,850 | 1,864 | 1,830 | 1,849 | +38 | +2.1% | 354,600 |
2020/07/31 | 1,880 | 1,881 | 1,808 | 1,811 | -80 | -4.2% | 596,800 |
2020/07/30 | 1,882 | 1,893 | 1,862 | 1,891 | +1 | +0.1% | 366,000 |
2020/07/29 | 1,891 | 1,906 | 1,883 | 1,890 | -33 | -1.7% | 231,300 |
2020/07/28 | 1,929 | 1,946 | 1,914 | 1,923 | -12 | -0.6% | 190,800 |
2020/07/27 | 1,900 | 1,935 | 1,871 | 1,935 | +4 | +0.2% | 409,600 |
2020/07/22 | 1,929 | 1,956 | 1,919 | 1,931 | -16 | -0.8% | 251,000 |
2020/07/21 | 1,945 | 1,954 | 1,927 | 1,947 | -11 | -0.6% | 306,200 |
2020/07/20 | 1,992 | 1,992 | 1,957 | 1,958 | -26 | -1.3% | 210,700 |
2020/07/17 | 1,981 | 1,990 | 1,970 | 1,984 | -13 | -0.7% | 232,300 |
2020/07/16 | 2,019 | 2,052 | 1,988 | 1,997 | -18 | -0.9% | 337,700 |
2020/07/15 | 1,997 | 2,016 | 1,988 | 2,015 | +48 | +2.4% | 329,800 |
2020/07/14 | 1,969 | 1,970 | 1,937 | 1,967 | -5 | -0.3% | 302,900 |
2020/07/13 | 1,945 | 1,977 | 1,936 | 1,972 | +76 | +4% | 305,200 |
2020/07/10 | 1,906 | 1,919 | 1,893 | 1,896 | -31 | -1.6% | 406,200 |
2020/07/09 | 1,956 | 1,960 | 1,923 | 1,927 | -33 | -1.7% | 335,700 |
2020/07/08 | 1,971 | 1,996 | 1,960 | 1,960 | -36 | -1.8% | 374,500 |
2020/07/07 | 2,022 | 2,022 | 1,976 | 1,996 | -15 | -0.7% | 292,100 |
2020/07/06 | 1,961 | 2,022 | 1,961 | 2,011 | +46 | +2.3% | 259,900 |
2020/07/03 | 2,009 | 2,024 | 1,952 | 1,965 | -28 | -1.4% | 285,200 |
2020/07/02 | 1,978 | 2,008 | 1,971 | 1,993 | +27 | +1.4% | 257,700 |
2020/07/01 | 2,018 | 2,018 | 1,961 | 1,966 | -55 | -2.7% | 336,400 |
2020/06/30 | 2,046 | 2,066 | 2,016 | 2,021 | +18 | +0.9% | 290,500 |
2020/06/29 | 2,009 | 2,016 | 1,991 | 2,003 | -23 | -1.1% | 222,900 |
2020/06/26 | 2,023 | 2,032 | 2,013 | 2,026 | +19 | +0.9% | 296,700 |
2020/06/25 | 2,006 | 2,014 | 1,984 | 2,007 | -34 | -1.7% | 405,500 |
2020/06/24 | 2,060 | 2,066 | 2,034 | 2,041 | -22 | -1.1% | 218,700 |
2020/06/23 | 2,073 | 2,080 | 2,036 | 2,063 | +11 | +0.5% | 234,700 |
2020/06/22 | 2,041 | 2,052 | 2,019 | 2,052 | +18 | +0.9% | 220,300 |
2020/06/19 | 2,064 | 2,064 | 2,028 | 2,034 | -10 | -0.5% | 241,700 |
2020/06/18 | 2,031 | 2,053 | 2,025 | 2,044 | +2 | +0.1% | 185,900 |
2020/06/17 | 2,057 | 2,064 | 2,028 | 2,042 | -18 | -0.9% | 224,300 |
2020/06/16 | 2,002 | 2,060 | 1,985 | 2,060 | +98 | +5% | 507,100 |
2020/06/15 | 2,028 | 2,041 | 1,962 | 1,962 | -120 | -5.8% | 806,600 |
2020/06/12 | 2,075 | 2,089 | 2,028 | 2,082 | -43 | -2% | 535,100 |
2020/06/11 | 2,198 | 2,198 | 2,124 | 2,125 | -101 | -4.5% | 371,500 |
2020/06/10 | 2,221 | 2,242 | 2,213 | 2,226 | -42 | -1.9% | 269,400 |
2020/06/09 | 2,300 | 2,312 | 2,257 | 2,268 | -14 | -0.6% | 205,400 |
2020/06/08 | 2,270 | 2,282 | 2,244 | 2,282 | +49 | +2.2% | 273,500 |
2020/06/05 | 2,248 | 2,256 | 2,216 | 2,233 | -9 | -0.4% | 302,000 |
2020/06/04 | 2,269 | 2,270 | 2,224 | 2,242 | +10 | +0.4% | 288,300 |
2020/06/03 | 2,263 | 2,269 | 2,212 | 2,232 | +6 | +0.3% | 296,500 |
2020/06/02 | 2,171 | 2,233 | 2,155 | 2,226 | +79 | +3.7% | 285,700 |
2020/06/01 | 2,149 | 2,158 | 2,131 | 2,147 | -8 | -0.4% | 205,400 |
1051~
1100
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