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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,745 | 2,767 | 2,728 | 2,740 | +14 | +0.5% | 317,000 |
2018/07/17 | 2,687 | 2,739 | 2,687 | 2,726 | +39 | +1.5% | 449,100 |
2018/07/13 | 2,655 | 2,698 | 2,655 | 2,687 | +35 | +1.3% | 350,300 |
2018/07/12 | 2,630 | 2,687 | 2,617 | 2,652 | +9 | +0.3% | 353,300 |
2018/07/11 | 2,670 | 2,679 | 2,609 | 2,643 | -42 | -1.6% | 458,200 |
2018/07/10 | 2,675 | 2,714 | 2,666 | 2,685 | +4 | +0.1% | 294,800 |
2018/07/09 | 2,670 | 2,687 | 2,661 | 2,681 | +13 | +0.5% | 302,000 |
2018/07/06 | 2,705 | 2,716 | 2,668 | 2,668 | -13 | -0.5% | 348,600 |
2018/07/05 | 2,701 | 2,702 | 2,675 | 2,681 | -26 | -1% | 297,000 |
2018/07/04 | 2,670 | 2,716 | 2,663 | 2,707 | +24 | +0.9% | 201,800 |
2018/07/03 | 2,696 | 2,707 | 2,650 | 2,683 | -13 | -0.5% | 461,100 |
2018/07/02 | 2,779 | 2,788 | 2,695 | 2,696 | -80 | -2.9% | 337,700 |
2018/06/29 | 2,778 | 2,789 | 2,751 | 2,776 | -3 | -0.1% | 315,400 |
2018/06/28 | 2,812 | 2,816 | 2,779 | 2,779 | -35 | -1.2% | 227,200 |
2018/06/27 | 2,822 | 2,828 | 2,798 | 2,814 | +6 | +0.2% | 212,200 |
2018/06/26 | 2,771 | 2,814 | 2,768 | 2,808 | +37 | +1.3% | 250,200 |
2018/06/25 | 2,795 | 2,798 | 2,768 | 2,771 | -13 | -0.5% | 205,800 |
2018/06/22 | 2,786 | 2,794 | 2,767 | 2,784 | -10 | -0.4% | 305,400 |
2018/06/21 | 2,813 | 2,829 | 2,787 | 2,794 | -54 | -1.9% | 462,900 |
2018/06/20 | 2,827 | 2,856 | 2,820 | 2,848 | +42 | +1.5% | 280,500 |
2018/06/19 | 2,830 | 2,832 | 2,803 | 2,806 | -28 | -1% | 224,000 |
2018/06/18 | 2,877 | 2,881 | 2,834 | 2,834 | -26 | -0.9% | 183,500 |
2018/06/15 | 2,880 | 2,890 | 2,859 | 2,860 | +6 | +0.2% | 182,300 |
2018/06/14 | 2,867 | 2,880 | 2,849 | 2,854 | -15 | -0.5% | 159,300 |
2018/06/13 | 2,877 | 2,895 | 2,869 | 2,869 | -4 | -0.1% | 130,300 |
2018/06/12 | 2,850 | 2,885 | 2,840 | 2,873 | +42 | +1.5% | 272,600 |
2018/06/11 | 2,832 | 2,850 | 2,823 | 2,831 | +15 | +0.5% | 174,800 |
2018/06/08 | 2,810 | 2,855 | 2,810 | 2,816 | -11 | -0.4% | 384,600 |
2018/06/07 | 2,840 | 2,842 | 2,815 | 2,827 | -6 | -0.2% | 280,300 |
2018/06/06 | 2,828 | 2,840 | 2,821 | 2,833 | +5 | +0.2% | 244,700 |
2018/06/05 | 2,830 | 2,841 | 2,820 | 2,828 | +3 | +0.1% | 209,300 |
2018/06/04 | 2,814 | 2,827 | 2,806 | 2,825 | +35 | +1.3% | 237,400 |
2018/06/01 | 2,781 | 2,803 | 2,772 | 2,790 | -10 | -0.4% | 223,900 |
2018/05/31 | 2,767 | 2,805 | 2,751 | 2,800 | +43 | +1.6% | 481,700 |
2018/05/30 | 2,802 | 2,807 | 2,750 | 2,757 | -68 | -2.4% | 568,000 |
2018/05/29 | 2,808 | 2,827 | 2,793 | 2,825 | +17 | +0.6% | 373,500 |
2018/05/28 | 2,850 | 2,857 | 2,808 | 2,808 | -90 | -3.1% | 867,700 |
2018/05/25 | 2,926 | 2,931 | 2,895 | 2,898 | -16 | -0.5% | 290,600 |
2018/05/24 | 2,898 | 2,920 | 2,898 | 2,914 | +14 | +0.5% | 253,200 |
2018/05/23 | 2,909 | 2,910 | 2,887 | 2,900 | -15 | -0.5% | 327,800 |
2018/05/22 | 2,924 | 2,925 | 2,885 | 2,915 | -19 | -0.6% | 501,300 |
2018/05/21 | 2,941 | 2,948 | 2,933 | 2,934 | -7 | -0.2% | 137,700 |
2018/05/18 | 2,958 | 2,958 | 2,938 | 2,941 | +3 | +0.1% | 265,100 |
2018/05/17 | 2,972 | 2,972 | 2,926 | 2,938 | -34 | -1.1% | 490,800 |
2018/05/16 | 2,993 | 3,020 | 2,950 | 2,972 | -10 | -0.3% | 332,100 |
2018/05/15 | 2,968 | 3,000 | 2,961 | 2,982 | +45 | +1.5% | 371,300 |
2018/05/14 | 2,920 | 2,944 | 2,911 | 2,937 | +17 | +0.6% | 424,000 |
2018/05/11 | 2,841 | 2,989 | 2,814 | 2,920 | -160 | -5.2% | 1,437,800 |
2018/05/10 | 3,065 | 3,100 | 3,065 | 3,080 | -15 | -0.5% | 188,700 |
2018/05/09 | 3,150 | 3,160 | 3,090 | 3,095 | -30 | -1% | 237,300 |
1551~
1600
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