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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 2,181 | 2,194 | 2,154 | 2,155 | -38 | -1.7% | 360,100 |
2020/05/28 | 2,214 | 2,233 | 2,173 | 2,193 | +5 | +0.2% | 329,200 |
2020/05/27 | 2,162 | 2,188 | 2,143 | 2,188 | +32 | +1.5% | 291,400 |
2020/05/26 | 2,066 | 2,161 | 2,059 | 2,156 | +119 | +5.8% | 364,800 |
2020/05/25 | 2,024 | 2,043 | 2,015 | 2,037 | +43 | +2.2% | 145,500 |
2020/05/22 | 2,033 | 2,039 | 1,989 | 1,994 | -38 | -1.9% | 226,800 |
2020/05/21 | 2,058 | 2,063 | 2,031 | 2,032 | ±0 | ±0% | 150,300 |
2020/05/20 | 2,060 | 2,063 | 2,030 | 2,032 | -31 | -1.5% | 200,900 |
2020/05/19 | 2,086 | 2,096 | 2,053 | 2,063 | +55 | +2.7% | 391,700 |
2020/05/18 | 1,962 | 2,013 | 1,948 | 2,008 | +86 | +4.5% | 350,900 |
2020/05/15 | 2,010 | 2,010 | 1,913 | 1,922 | -54 | -2.7% | 562,900 |
2020/05/14 | 2,030 | 2,039 | 1,975 | 1,976 | -59 | -2.9% | 322,300 |
2020/05/13 | 2,040 | 2,044 | 2,028 | 2,035 | -23 | -1.1% | 259,600 |
2020/05/12 | 2,091 | 2,091 | 2,040 | 2,058 | -13 | -0.6% | 253,800 |
1051~
1100
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