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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,015 | 2,082 | 2,013 | 2,071 | +56 | +2.8% | 365,700 |
2020/05/08 | 1,978 | 2,015 | 1,960 | 2,015 | +56 | +2.9% | 387,400 |
2020/05/07 | 1,984 | 1,989 | 1,953 | 1,959 | -33 | -1.7% | 313,500 |
2020/05/01 | 2,054 | 2,054 | 1,989 | 1,992 | -73 | -3.5% | 287,400 |
2020/04/30 | 2,045 | 2,085 | 2,025 | 2,065 | +50 | +2.5% | 334,500 |
2020/04/28 | 2,033 | 2,033 | 2,004 | 2,015 | -15 | -0.7% | 169,100 |
2020/04/27 | 2,019 | 2,037 | 1,989 | 2,030 | +37 | +1.9% | 266,400 |
2020/04/24 | 1,985 | 2,004 | 1,969 | 1,993 | +7 | +0.4% | 267,600 |
2020/04/23 | 1,926 | 1,986 | 1,926 | 1,986 | +52 | +2.7% | 212,700 |
2020/04/22 | 1,925 | 1,946 | 1,914 | 1,934 | -13 | -0.7% | 244,200 |
2020/04/21 | 1,945 | 1,952 | 1,923 | 1,947 | -28 | -1.4% | 340,400 |
2020/04/20 | 1,954 | 1,982 | 1,948 | 1,975 | -8 | -0.4% | 198,000 |
2020/04/17 | 2,002 | 2,008 | 1,969 | 1,983 | -3 | -0.2% | 288,500 |
2020/04/16 | 1,993 | 2,002 | 1,978 | 1,986 | -24 | -1.2% | 257,600 |
2020/04/15 | 2,010 | 2,019 | 1,985 | 2,010 | +7 | +0.3% | 336,600 |
2020/04/14 | 1,984 | 2,013 | 1,975 | 2,003 | +21 | +1.1% | 255,000 |
2020/04/13 | 1,998 | 2,002 | 1,975 | 1,982 | -42 | -2.1% | 309,500 |
2020/04/10 | 2,062 | 2,062 | 1,995 | 2,024 | -11 | -0.5% | 399,600 |
2020/04/09 | 2,000 | 2,035 | 1,980 | 2,035 | +42 | +2.1% | 351,700 |
2020/04/08 | 1,942 | 1,999 | 1,925 | 1,993 | +58 | +3% | 368,700 |
2020/04/07 | 1,955 | 1,955 | 1,877 | 1,935 | +16 | +0.8% | 383,300 |
2020/04/06 | 1,896 | 1,957 | 1,886 | 1,919 | +4 | +0.2% | 410,600 |
2020/04/03 | 1,942 | 1,991 | 1,901 | 1,915 | -25 | -1.3% | 328,800 |
2020/04/02 | 1,940 | 1,982 | 1,937 | 1,940 | -28 | -1.4% | 308,900 |
2020/04/01 | 1,962 | 2,026 | 1,956 | 1,968 | -25 | -1.3% | 464,800 |
2020/03/31 | 2,054 | 2,072 | 1,992 | 1,993 | -59 | -2.9% | 433,200 |
2020/03/30 | 1,994 | 2,055 | 1,970 | 2,052 | +42 | +2.1% | 441,900 |
2020/03/27 | 1,986 | 2,018 | 1,927 | 2,010 | +88 | +4.6% | 709,100 |
2020/03/26 | 1,965 | 1,965 | 1,893 | 1,922 | -54 | -2.7% | 545,600 |
2020/03/25 | 1,909 | 1,986 | 1,884 | 1,976 | +159 | +8.8% | 635,700 |
2020/03/24 | 1,792 | 1,817 | 1,765 | 1,817 | +43 | +2.4% | 707,700 |
2020/03/23 | 1,746 | 1,784 | 1,710 | 1,774 | +79 | +4.7% | 868,600 |
2020/03/19 | 1,683 | 1,716 | 1,644 | 1,695 | +35 | +2.1% | 795,300 |
2020/03/18 | 1,692 | 1,741 | 1,655 | 1,660 | -25 | -1.5% | 724,000 |
2020/03/17 | 1,650 | 1,735 | 1,602 | 1,685 | -3 | -0.2% | 965,300 |
2020/03/16 | 1,769 | 1,808 | 1,683 | 1,688 | -61 | -3.5% | 595,100 |
1101~
1150
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