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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,200 | 3,225 | 3,180 | 3,205 | ±0 | ±0% | 221,200 |
| 2018/02/20 | 3,215 | 3,245 | 3,195 | 3,205 | +5 | +0.2% | 247,100 |
| 2018/02/19 | 3,135 | 3,210 | 3,135 | 3,200 | +90 | +2.9% | 318,200 |
| 2018/02/16 | 3,060 | 3,115 | 3,020 | 3,110 | -90 | -2.8% | 702,500 |
| 2018/02/15 | 3,175 | 3,240 | 3,165 | 3,200 | +70 | +2.2% | 367,200 |
| 2018/02/14 | 3,080 | 3,150 | 3,075 | 3,130 | +55 | +1.8% | 402,000 |
| 2018/02/13 | 3,065 | 3,110 | 3,055 | 3,075 | +20 | +0.7% | 370,200 |
| 2018/02/09 | 3,025 | 3,075 | 3,020 | 3,055 | -65 | -2.1% | 396,100 |
| 2018/02/08 | 3,105 | 3,145 | 3,095 | 3,120 | +10 | +0.3% | 272,000 |
| 2018/02/07 | 3,155 | 3,215 | 3,105 | 3,110 | -10 | -0.3% | 415,900 |
| 2018/02/06 | 3,175 | 3,200 | 3,055 | 3,120 | -155 | -4.7% | 548,200 |
| 2018/02/05 | 3,310 | 3,345 | 3,270 | 3,275 | -90 | -2.7% | 255,600 |
| 2018/02/02 | 3,305 | 3,380 | 3,305 | 3,365 | +25 | +0.7% | 201,100 |
| 2018/02/01 | 3,290 | 3,345 | 3,270 | 3,340 | +60 | +1.8% | 187,500 |
| 2018/01/31 | 3,310 | 3,350 | 3,275 | 3,280 | -25 | -0.8% | 254,600 |
| 2018/01/30 | 3,330 | 3,350 | 3,300 | 3,305 | -50 | -1.5% | 202,400 |
| 2018/01/29 | 3,385 | 3,390 | 3,350 | 3,355 | -30 | -0.9% | 162,200 |
| 2018/01/26 | 3,380 | 3,445 | 3,380 | 3,385 | +20 | +0.6% | 282,900 |
| 2018/01/25 | 3,355 | 3,385 | 3,355 | 3,365 | -10 | -0.3% | 229,000 |
| 2018/01/24 | 3,365 | 3,390 | 3,360 | 3,375 | +10 | +0.3% | 149,400 |
| 2018/01/23 | 3,330 | 3,380 | 3,325 | 3,365 | +35 | +1.1% | 243,700 |
| 2018/01/22 | 3,330 | 3,340 | 3,305 | 3,330 | +10 | +0.3% | 127,100 |
| 2018/01/19 | 3,310 | 3,350 | 3,290 | 3,320 | +25 | +0.8% | 190,900 |
| 2018/01/18 | 3,375 | 3,375 | 3,285 | 3,295 | -65 | -1.9% | 444,400 |
| 2018/01/17 | 3,360 | 3,395 | 3,350 | 3,360 | ±0 | ±0% | 320,200 |
| 2018/01/16 | 3,345 | 3,390 | 3,345 | 3,360 | +10 | +0.3% | 211,000 |
| 2018/01/15 | 3,365 | 3,380 | 3,345 | 3,350 | -15 | -0.4% | 199,500 |
| 2018/01/12 | 3,405 | 3,410 | 3,365 | 3,365 | -55 | -1.6% | 316,200 |
| 2018/01/11 | 3,445 | 3,445 | 3,410 | 3,420 | -40 | -1.2% | 247,000 |
| 2018/01/10 | 3,505 | 3,525 | 3,460 | 3,460 | -80 | -2.3% | 323,600 |
| 2018/01/09 | 3,525 | 3,545 | 3,510 | 3,540 | ±0 | ±0% | 212,600 |
| 2018/01/05 | 3,465 | 3,550 | 3,415 | 3,540 | +60 | +1.7% | 615,100 |
| 2018/01/04 | 3,450 | 3,480 | 3,435 | 3,480 | +30 | +0.9% | 311,800 |
| 2017/12/29 | 3,480 | 3,480 | 3,445 | 3,450 | -30 | -0.9% | 172,800 |
| 2017/12/28 | 3,495 | 3,500 | 3,470 | 3,480 | -10 | -0.3% | 172,100 |
| 2017/12/27 | 3,480 | 3,510 | 3,450 | 3,490 | -45 | -1.3% | 284,700 |
| 2017/12/26 | 3,520 | 3,550 | 3,520 | 3,535 | +20 | +0.6% | 505,500 |
| 2017/12/25 | 3,540 | 3,555 | 3,500 | 3,515 | -20 | -0.6% | 383,400 |
| 2017/12/22 | 3,520 | 3,540 | 3,520 | 3,535 | +15 | +0.4% | 253,200 |
| 2017/12/21 | 3,540 | 3,565 | 3,515 | 3,520 | -20 | -0.6% | 312,500 |
| 2017/12/20 | 3,540 | 3,565 | 3,510 | 3,540 | -20 | -0.6% | 243,800 |
| 2017/12/19 | 3,600 | 3,600 | 3,555 | 3,560 | -30 | -0.8% | 172,100 |
| 2017/12/18 | 3,590 | 3,595 | 3,565 | 3,590 | +20 | +0.6% | 218,300 |
| 2017/12/15 | 3,565 | 3,600 | 3,540 | 3,570 | -5 | -0.1% | 252,300 |
| 2017/12/14 | 3,585 | 3,605 | 3,570 | 3,575 | -25 | -0.7% | 206,300 |
| 2017/12/13 | 3,585 | 3,605 | 3,570 | 3,600 | +5 | +0.1% | 238,400 |
| 2017/12/12 | 3,590 | 3,595 | 3,580 | 3,595 | +5 | +0.1% | 171,100 |
| 2017/12/11 | 3,570 | 3,590 | 3,545 | 3,590 | +35 | +1% | 209,200 |
| 2017/12/08 | 3,550 | 3,570 | 3,530 | 3,555 | ±0 | ±0% | 441,500 |
| 2017/12/07 | 3,505 | 3,565 | 3,500 | 3,555 | +60 | +1.7% | 243,100 |
1651～
1700
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
