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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 3,485 | 3,525 | 3,480 | 3,495 | -5 | -0.1% | 282,200 |
| 2017/12/05 | 3,495 | 3,510 | 3,480 | 3,500 | +5 | +0.1% | 173,100 |
| 2017/12/04 | 3,485 | 3,520 | 3,470 | 3,495 | +40 | +1.2% | 209,100 |
| 2017/12/01 | 3,530 | 3,530 | 3,455 | 3,455 | -60 | -1.7% | 290,100 |
| 2017/11/30 | 3,490 | 3,520 | 3,465 | 3,515 | +30 | +0.9% | 340,000 |
| 2017/11/29 | 3,445 | 3,485 | 3,435 | 3,485 | +75 | +2.2% | 337,000 |
| 2017/11/28 | 3,380 | 3,415 | 3,375 | 3,410 | +25 | +0.7% | 216,400 |
| 2017/11/27 | 3,400 | 3,400 | 3,375 | 3,385 | -30 | -0.9% | 265,600 |
| 2017/11/24 | 3,405 | 3,435 | 3,390 | 3,415 | -15 | -0.4% | 189,300 |
| 2017/11/22 | 3,410 | 3,445 | 3,400 | 3,430 | +40 | +1.2% | 256,200 |
| 2017/11/21 | 3,415 | 3,430 | 3,380 | 3,390 | -50 | -1.5% | 496,300 |
| 2017/11/20 | 3,415 | 3,460 | 3,410 | 3,440 | +10 | +0.3% | 305,600 |
| 2017/11/17 | 3,495 | 3,505 | 3,425 | 3,430 | -25 | -0.7% | 374,100 |
| 2017/11/16 | 3,395 | 3,465 | 3,390 | 3,455 | +65 | +1.9% | 218,100 |
1651～
1700
件表示中 / 3572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 | 723,100円 | +0.9% | +53.2% | 0.72% | 56.35倍 | 2.77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 |
| 東洋水産 | 880,600円 | +4.3% | +4.2% | 1.93% | 14.87倍 | 1.90倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 山崎パン | 299,400円 | +5.0% | +29.6% | 1.27% | 16.32倍 | 1.46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 |
| ニチレイ | 424,500円 | +2.9% | +7.7% | 1.93% | 20.86倍 | 2.14倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日清粉Ｇ | 178,300円 | +1.4% | +6.0% | 3.08% | 13.59倍 | 1.07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
