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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,475.6 | 1,493 | 1,464.2 | 1,483.6 | -5.2 | -0.3% | 694,000 |
| 2025/08/20 | 1,480 | 1,504 | 1,460 | 1,488.8 | +28.8 | +2% | 1,145,000 |
| 2025/08/19 | 1,457.8 | 1,465.6 | 1,442 | 1,460 | +4.6 | +0.3% | 763,500 |
| 2025/08/18 | 1,452 | 1,491.6 | 1,445.8 | 1,455.4 | +15.4 | +1.1% | 1,602,500 |
| 2025/08/15 | 1,430 | 1,441.4 | 1,414 | 1,440 | +18.4 | +1.3% | 1,014,000 |
| 2025/08/14 | 1,420 | 1,433.6 | 1,402.4 | 1,421.6 | +5.8 | +0.4% | 878,000 |
| 2025/08/13 | 1,414.6 | 1,425.2 | 1,402 | 1,415.8 | -5.4 | -0.4% | 1,298,500 |
| 2025/08/12 | 1,420 | 1,429.4 | 1,395 | 1,421.2 | +12.6 | +0.9% | 1,256,500 |
| 2025/08/08 | 1,415 | 1,431.6 | 1,387.8 | 1,408.6 | -3.4 | -0.2% | 1,925,000 |
| 2025/08/07 | 1,408.6 | 1,469 | 1,382.6 | 1,412 | -3.6 | -0.3% | 1,958,500 |
| 2025/08/06 | 1,408.2 | 1,422.8 | 1,400 | 1,415.6 | +18 | +1.3% | 949,500 |
| 2025/08/05 | 1,393.2 | 1,412.6 | 1,386.8 | 1,397.6 | +4.4 | +0.3% | 940,000 |
| 2025/08/04 | 1,387.8 | 1,398.6 | 1,378.6 | 1,393.2 | -1.6 | -0.1% | 857,500 |
| 2025/08/01 | 1,413 | 1,417 | 1,392 | 1,394.8 | -7 | -0.5% | 888,500 |
| 2025/07/31 | 1,410 | 1,415.4 | 1,396.8 | 1,401.8 | +2.2 | +0.2% | 821,500 |
| 2025/07/30 | 1,372 | 1,399.6 | 1,363.8 | 1,399.6 | +27.6 | +2% | 4,171,500 |
| 2025/07/29 | 1,394.8 | 1,399.6 | 1,365.6 | 1,372 | -31 | -2.2% | 1,531,000 |
| 2025/07/28 | 1,402 | 1,411.8 | 1,394.8 | 1,403 | +0.4 | ±0% | 800,500 |
| 2025/07/25 | 1,437 | 1,441 | 1,402 | 1,402.6 | -32.2 | -2.2% | 860,500 |
| 2025/07/24 | 1,434 | 1,454.4 | 1,424.2 | 1,434.8 | +5.4 | +0.4% | 1,181,500 |
| 2025/07/23 | 1,412 | 1,442.2 | 1,390.8 | 1,429.4 | +28.2 | +2% | 1,509,000 |
| 2025/07/22 | 1,394.6 | 1,422 | 1,394.4 | 1,401.2 | +1.2 | +0.1% | 833,000 |
| 2025/07/18 | 1,405.6 | 1,419.8 | 1,394.4 | 1,400 | +1.4 | +0.1% | 1,057,000 |
| 2025/07/17 | 1,382.2 | 1,401.6 | 1,380 | 1,398.6 | +10.4 | +0.7% | 945,000 |
| 2025/07/16 | 1,372.8 | 1,397.4 | 1,367.4 | 1,388.2 | +9.4 | +0.7% | 946,500 |
| 2025/07/15 | 1,402 | 1,405.8 | 1,377 | 1,378.8 | -20.4 | -1.5% | 1,049,500 |
| 2025/07/14 | 1,380 | 1,403 | 1,374.6 | 1,399.2 | +6.4 | +0.5% | 1,028,000 |
| 2025/07/11 | 1,407.8 | 1,416.4 | 1,387.6 | 1,392.8 | -16 | -1.1% | 1,284,500 |
| 2025/07/10 | 1,417.8 | 1,422 | 1,405.4 | 1,408.8 | -12.6 | -0.9% | 1,148,000 |
| 2025/07/09 | 1,426 | 1,431.8 | 1,417.6 | 1,421.4 | +1.4 | +0.1% | 878,000 |
| 2025/07/08 | 1,430 | 1,434 | 1,398.2 | 1,420 | -11 | -0.8% | 2,241,500 |
| 2025/07/07 | 1,440 | 1,451 | 1,431 | 1,431 | -9.2 | -0.6% | 793,000 |
| 2025/07/04 | 1,460 | 1,460 | 1,440.2 | 1,440.2 | -27.8 | -1.9% | 917,000 |
| 2025/07/03 | 1,470 | 1,470.2 | 1,448.8 | 1,468 | -6.2 | -0.4% | 1,342,500 |
| 2025/07/02 | 1,464.6 | 1,480.6 | 1,447.2 | 1,474.2 | +7 | +0.5% | 1,129,500 |
| 2025/07/01 | 1,503.8 | 1,525 | 1,465 | 1,467.2 | -17.4 | -1.2% | 1,240,500 |
| 2025/06/30 | 1,490 | 1,503 | 1,476.4 | 1,484.6 | -10.2 | -0.7% | 1,128,500 |
| 2025/06/27 | 1,492.8 | 1,503.6 | 1,486.2 | 1,494.8 | +6.4 | +0.4% | 1,211,500 |
| 2025/06/26 | 1,489.4 | 1,489.4 | 1,463 | 1,488.4 | -0.6 | ±0% | 1,395,000 |
| 2025/06/25 | 1,464.6 | 1,496 | 1,436 | 1,489 | +4.2 | +0.3% | 1,557,000 |
| 2025/06/24 | 1,508.2 | 1,509.8 | 1,466.2 | 1,484.8 | -15.2 | -1% | 1,187,500 |
| 2025/06/23 | 1,448.8 | 1,529.6 | 1,436.4 | 1,500 | +63 | +4.4% | 3,068,500 |
| 2025/06/20 | 1,439.6 | 1,439.8 | 1,423 | 1,437 | +2.8 | +0.2% | 1,814,000 |
| 2025/06/19 | 1,432.2 | 1,440.4 | 1,422.4 | 1,434.2 | +2.8 | +0.2% | 771,000 |
| 2025/06/18 | 1,439 | 1,449.2 | 1,431.4 | 1,431.4 | -8.6 | -0.6% | 927,000 |
| 2025/06/17 | 1,459.6 | 1,467 | 1,440 | 1,440 | -27 | -1.8% | 917,500 |
| 2025/06/16 | 1,472 | 1,478.6 | 1,448.2 | 1,467 | +4.8 | +0.3% | 1,053,500 |
| 2025/06/13 | 1,498.6 | 1,505 | 1,457 | 1,462.2 | -26 | -1.7% | 1,241,500 |
| 2025/06/12 | 1,530 | 1,536.4 | 1,484 | 1,488.2 | -41.8 | -2.7% | 1,621,500 |
| 2025/06/11 | 1,459.8 | 1,563.6 | 1,455.2 | 1,530 | +70 | +4.8% | 4,704,500 |
101～
150
件表示中 / 3867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 | 168,350円 | -5.5% | +82.3% | 1.07% | 39.78倍 | 3.40倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。ポッカと経営統合。不動産が収益柱 |
| 山崎パン | 347,600円 | +4.7% | +9.2% | 1.44% | 17.61倍 | 1.63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 |
| 日本ハム | 713,000円 | +4.3% | +34.4% | 2.19% | 20.04倍 | 1.28倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| キユーピー | 438,200円 | +3.2% | +7.0% | 1.48% | 23.82倍 | 1.87倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| コカコーラＢＪＨ | 344,400円 | -0.5% | - | 1.74% | - | 1.50倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
