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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 6,350 | 6,375 | 6,191 | 6,275 | -7 | -0.1% | 259,400 |
| 2024/07/18 | 6,100 | 6,317 | 6,073 | 6,282 | +139 | +2.3% | 332,600 |
| 2024/07/17 | 6,131 | 6,148 | 6,066 | 6,143 | +47 | +0.8% | 179,000 |
| 2024/07/16 | 6,365 | 6,368 | 6,056 | 6,096 | -215 | -3.4% | 329,900 |
| 2024/07/12 | 6,000 | 6,320 | 5,977 | 6,311 | +211 | +3.5% | 566,000 |
| 2024/07/11 | 6,220 | 6,234 | 6,098 | 6,100 | -142 | -2.3% | 465,500 |
| 2024/07/10 | 5,827 | 6,272 | 5,822 | 6,242 | +515 | +9% | 1,117,700 |
| 2024/07/09 | 5,619 | 5,774 | 5,594 | 5,727 | +127 | +2.3% | 226,600 |
| 2024/07/08 | 5,643 | 5,643 | 5,580 | 5,600 | -64 | -1.1% | 262,000 |
| 2024/07/05 | 5,756 | 5,785 | 5,629 | 5,664 | -81 | -1.4% | 148,900 |
| 2024/07/04 | 5,710 | 5,780 | 5,701 | 5,745 | +35 | +0.6% | 144,900 |
| 2024/07/03 | 5,651 | 5,720 | 5,644 | 5,710 | +45 | +0.8% | 158,800 |
| 2024/07/02 | 5,745 | 5,745 | 5,595 | 5,665 | -98 | -1.7% | 348,600 |
| 2024/07/01 | 5,641 | 5,770 | 5,640 | 5,763 | +122 | +2.2% | 296,700 |
| 2024/06/28 | 5,628 | 5,679 | 5,596 | 5,641 | +18 | +0.3% | 207,900 |
| 2024/06/27 | 5,574 | 5,623 | 5,574 | 5,623 | +6 | +0.1% | 178,000 |
| 2024/06/26 | 5,600 | 5,626 | 5,565 | 5,617 | +30 | +0.5% | 227,900 |
| 2024/06/25 | 5,606 | 5,636 | 5,587 | 5,587 | -21 | -0.4% | 182,800 |
| 2024/06/24 | 5,610 | 5,620 | 5,555 | 5,608 | +44 | +0.8% | 240,800 |
| 2024/06/21 | 5,506 | 5,618 | 5,506 | 5,564 | +63 | +1.1% | 337,700 |
| 2024/06/20 | 5,660 | 5,680 | 5,460 | 5,501 | -173 | -3% | 361,100 |
| 2024/06/19 | 5,633 | 5,677 | 5,592 | 5,674 | +39 | +0.7% | 208,200 |
| 2024/06/18 | 5,650 | 5,650 | 5,595 | 5,635 | +20 | +0.4% | 169,000 |
| 2024/06/17 | 5,600 | 5,615 | 5,561 | 5,615 | +15 | +0.3% | 227,900 |
| 2024/06/14 | 5,600 | 5,613 | 5,558 | 5,600 | +31 | +0.6% | 467,300 |
| 2024/06/13 | 5,622 | 5,646 | 5,557 | 5,569 | -31 | -0.6% | 179,400 |
| 2024/06/12 | 5,600 | 5,630 | 5,561 | 5,600 | ±0 | ±0% | 172,400 |
| 2024/06/11 | 5,609 | 5,676 | 5,573 | 5,600 | +4 | +0.1% | 208,000 |
| 2024/06/10 | 5,545 | 5,608 | 5,544 | 5,596 | +53 | +1% | 220,400 |
| 2024/06/07 | 5,600 | 5,623 | 5,539 | 5,543 | -39 | -0.7% | 192,800 |
| 2024/06/06 | 5,600 | 5,609 | 5,550 | 5,582 | -18 | -0.3% | 268,200 |
| 2024/06/05 | 5,473 | 5,624 | 5,473 | 5,600 | +128 | +2.3% | 421,200 |
| 2024/06/04 | 5,357 | 5,496 | 5,332 | 5,472 | +98 | +1.8% | 307,500 |
| 2024/06/03 | 5,358 | 5,423 | 5,322 | 5,374 | +66 | +1.2% | 277,300 |
| 2024/05/31 | 5,305 | 5,359 | 5,246 | 5,308 | +47 | +0.9% | 397,600 |
| 2024/05/30 | 5,125 | 5,313 | 5,125 | 5,261 | +89 | +1.7% | 399,600 |
| 2024/05/29 | 5,143 | 5,184 | 5,120 | 5,172 | +3 | +0.1% | 277,300 |
| 2024/05/28 | 5,199 | 5,241 | 5,146 | 5,169 | -61 | -1.2% | 164,500 |
| 2024/05/27 | 5,200 | 5,246 | 5,171 | 5,230 | +30 | +0.6% | 134,800 |
| 2024/05/24 | 5,130 | 5,239 | 5,128 | 5,200 | +2 | ±0% | 219,500 |
| 2024/05/23 | 5,209 | 5,250 | 5,164 | 5,198 | -8 | -0.2% | 205,900 |
| 2024/05/22 | 5,344 | 5,377 | 5,206 | 5,206 | -138 | -2.6% | 280,500 |
| 2024/05/21 | 5,301 | 5,390 | 5,265 | 5,344 | +59 | +1.1% | 292,500 |
| 2024/05/20 | 5,250 | 5,322 | 5,200 | 5,285 | -6 | -0.1% | 397,600 |
| 2024/05/17 | 5,300 | 5,363 | 5,258 | 5,291 | -65 | -1.2% | 254,100 |
| 2024/05/16 | 5,381 | 5,443 | 5,310 | 5,356 | -58 | -1.1% | 415,800 |
| 2024/05/15 | 5,388 | 5,609 | 5,372 | 5,414 | -190 | -3.4% | 665,200 |
| 2024/05/14 | 5,587 | 5,681 | 5,548 | 5,604 | -35 | -0.6% | 355,700 |
| 2024/05/13 | 5,638 | 5,648 | 5,575 | 5,639 | -12 | -0.2% | 219,500 |
| 2024/05/10 | 5,608 | 5,683 | 5,581 | 5,651 | +45 | +0.8% | 187,600 |
101～
150
件表示中 / 3601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 | 900,400円 | +1.4% | +53.2% | 0.58% | 70.16倍 | 3.45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 | 311,500円 | +1.8% | +2.8% | 2.05% | 18.16倍 | 1.58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 | 322,800円 | +4.8% | +9.8% | 3.10% | 17.49倍 | 1.20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 | 299,800円 | +5.0% | +29.6% | 1.27% | 16.34倍 | 1.47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 | 187,900円 | +1.4% | +6.0% | 2.93% | 14.33倍 | 1.13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
