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 |
---|---|---|---|---|---|---|---|
2018/10/02 | 2,350 | 2,383 | 2,326 | 2,370 | +16 | +0.7% | 556,800 |
2018/10/01 | 2,374 | 2,378 | 2,353 | 2,354 | -7 | -0.3% | 368,800 |
2018/09/28 | 2,390 | 2,412 | 2,361 | 2,361 | -17 | -0.7% | 632,100 |
2018/09/27 | 2,388 | 2,410 | 2,375 | 2,378 | -11 | -0.5% | 324,900 |
2018/09/26 | 2,370 | 2,396 | 2,366 | 2,389 | -1 | ±0% | 329,500 |
2018/09/25 | 2,364 | 2,399 | 2,363 | 2,390 | +32 | +1.4% | 564,800 |
2018/09/21 | 2,338 | 2,364 | 2,322 | 2,358 | +48 | +2.1% | 596,800 |
2018/09/20 | 2,337 | 2,337 | 2,287 | 2,310 | -27 | -1.2% | 448,000 |
2018/09/19 | 2,320 | 2,348 | 2,302 | 2,337 | +41 | +1.8% | 497,000 |
2018/09/18 | 2,252 | 2,300 | 2,242 | 2,296 | +68 | +3.1% | 441,700 |
2018/09/14 | 2,239 | 2,258 | 2,223 | 2,228 | +5 | +0.2% | 443,300 |
2018/09/13 | 2,206 | 2,231 | 2,205 | 2,223 | +22 | +1% | 284,600 |
2018/09/12 | 2,230 | 2,238 | 2,169 | 2,201 | -27 | -1.2% | 426,500 |
2018/09/11 | 2,221 | 2,241 | 2,214 | 2,228 | +20 | +0.9% | 496,700 |
2018/09/10 | 2,206 | 2,210 | 2,107 | 2,208 | -43 | -1.9% | 1,130,400 |
2018/09/07 | 2,251 | 2,270 | 2,240 | 2,251 | -3 | -0.1% | 346,100 |
2018/09/06 | 2,300 | 2,302 | 2,252 | 2,254 | -32 | -1.4% | 458,300 |
2018/09/05 | 2,296 | 2,305 | 2,283 | 2,286 | -13 | -0.6% | 316,300 |
2018/09/04 | 2,316 | 2,316 | 2,293 | 2,299 | -17 | -0.7% | 279,300 |
2018/09/03 | 2,320 | 2,328 | 2,308 | 2,316 | -9 | -0.4% | 305,400 |
2018/08/31 | 2,339 | 2,362 | 2,322 | 2,325 | -21 | -0.9% | 600,800 |
2018/08/30 | 2,345 | 2,369 | 2,340 | 2,346 | +34 | +1.5% | 430,700 |
2018/08/29 | 2,305 | 2,331 | 2,289 | 2,312 | ±0 | ±0% | 528,700 |
2018/08/28 | 2,323 | 2,328 | 2,303 | 2,312 | -33 | -1.4% | 510,300 |
2018/08/27 | 2,340 | 2,358 | 2,335 | 2,345 | -1 | ±0% | 277,400 |
2018/08/24 | 2,340 | 2,357 | 2,335 | 2,346 | +1 | ±0% | 245,300 |
2018/08/23 | 2,323 | 2,350 | 2,315 | 2,345 | +25 | +1.1% | 333,400 |
2018/08/22 | 2,340 | 2,340 | 2,313 | 2,320 | -45 | -1.9% | 656,300 |
2018/08/21 | 2,366 | 2,371 | 2,348 | 2,365 | -1 | ±0% | 189,400 |
2018/08/20 | 2,385 | 2,391 | 2,364 | 2,366 | -14 | -0.6% | 170,600 |
2018/08/17 | 2,358 | 2,384 | 2,351 | 2,380 | +17 | +0.7% | 229,600 |
2018/08/16 | 2,355 | 2,368 | 2,347 | 2,363 | -6 | -0.3% | 322,600 |
2018/08/15 | 2,399 | 2,416 | 2,360 | 2,369 | -22 | -0.9% | 342,000 |
2018/08/14 | 2,385 | 2,393 | 2,371 | 2,391 | +16 | +0.7% | 469,200 |
2018/08/13 | 2,420 | 2,420 | 2,372 | 2,375 | -58 | -2.4% | 511,500 |
2018/08/10 | 2,456 | 2,459 | 2,428 | 2,433 | -5 | -0.2% | 314,400 |
2018/08/09 | 2,440 | 2,453 | 2,426 | 2,438 | -2 | -0.1% | 310,500 |
2018/08/08 | 2,421 | 2,454 | 2,416 | 2,440 | +10 | +0.4% | 397,800 |
2018/08/07 | 2,418 | 2,440 | 2,391 | 2,430 | +14 | +0.6% | 635,800 |
2018/08/06 | 2,564 | 2,567 | 2,411 | 2,416 | -248 | -9.3% | 1,553,200 |
2018/08/03 | 2,666 | 2,678 | 2,643 | 2,664 | -16 | -0.6% | 527,200 |
2018/08/02 | 2,673 | 2,709 | 2,659 | 2,680 | +20 | +0.8% | 347,400 |
2018/08/01 | 2,693 | 2,695 | 2,631 | 2,660 | -38 | -1.4% | 425,000 |
2018/07/31 | 2,712 | 2,717 | 2,675 | 2,698 | -13 | -0.5% | 410,300 |
2018/07/30 | 2,738 | 2,738 | 2,708 | 2,711 | -35 | -1.3% | 199,000 |
2018/07/27 | 2,747 | 2,749 | 2,726 | 2,746 | +5 | +0.2% | 240,100 |
2018/07/26 | 2,732 | 2,744 | 2,724 | 2,741 | +40 | +1.5% | 325,600 |
2018/07/25 | 2,710 | 2,732 | 2,699 | 2,701 | -15 | -0.6% | 333,900 |
2018/07/24 | 2,697 | 2,743 | 2,697 | 2,716 | +22 | +0.8% | 253,500 |
2018/07/23 | 2,700 | 2,706 | 2,691 | 2,694 | -10 | -0.4% | 341,200 |
1501~
1550
件表示中 / 3588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 | 850,800円 | +1.4% | +53.2% | 0.61% | 66.30倍 | 3.26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 | 298,400円 | +1.8% | +2.8% | 2.14% | 17.40倍 | 1.52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 | 320,700円 | +4.8% | +9.8% | 3.12% | 17.37倍 | 1.18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 | 274,600円 | +5.0% | +29.6% | 1.38% | 14.96倍 | 1.35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 | 180,500円 | +1.4% | +6.0% | 3.05% | 13.76倍 | 1.08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