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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,100 | 3,125 | 3,100 | 3,120 | +15 | +0.5% | 132,100 |
| 2017/07/10 | 3,120 | 3,125 | 3,100 | 3,105 | +10 | +0.3% | 209,600 |
| 2017/07/07 | 3,085 | 3,100 | 3,070 | 3,095 | ±0 | ±0% | 227,400 |
| 2017/07/06 | 3,120 | 3,130 | 3,090 | 3,095 | -25 | -0.8% | 287,900 |
| 2017/07/05 | 3,080 | 3,120 | 3,050 | 3,120 | +40 | +1.3% | 297,700 |
| 2017/07/04 | 3,110 | 3,110 | 3,070 | 3,080 | -20 | -0.6% | 308,100 |
| 2017/07/03 | 3,100 | 3,110 | 3,090 | 3,100 | +5 | +0.2% | 331,500 |
| 2017/06/30 | 3,145 | 3,145 | 3,090 | 3,095 | -65 | -2.1% | 224,400 |
| 2017/06/29 | 3,155 | 3,165 | 3,125 | 3,160 | +15 | +0.5% | 224,900 |
| 2017/06/28 | 3,165 | 3,165 | 3,140 | 3,145 | -30 | -0.9% | 190,900 |
| 2017/06/27 | 3,175 | 3,190 | 3,160 | 3,175 | +10 | +0.3% | 252,900 |
| 2017/06/26 | 3,165 | 3,165 | 3,140 | 3,165 | -15 | -0.5% | 291,300 |
| 2017/06/23 | 3,205 | 3,205 | 3,175 | 3,180 | -45 | -1.4% | 300,400 |
| 2017/06/22 | 3,270 | 3,270 | 3,225 | 3,225 | -55 | -1.7% | 231,400 |
| 2017/06/21 | 3,295 | 3,310 | 3,275 | 3,280 | -35 | -1.1% | 183,800 |
| 2017/06/20 | 3,300 | 3,320 | 3,290 | 3,315 | +25 | +0.8% | 195,200 |
| 2017/06/19 | 3,290 | 3,305 | 3,275 | 3,290 | -5 | -0.2% | 171,000 |
| 2017/06/16 | 3,285 | 3,310 | 3,260 | 3,295 | +5 | +0.2% | 350,700 |
| 2017/06/15 | 3,255 | 3,300 | 3,250 | 3,290 | +25 | +0.8% | 208,000 |
| 2017/06/14 | 3,255 | 3,290 | 3,255 | 3,265 | +5 | +0.2% | 210,100 |
| 2017/06/13 | 3,245 | 3,275 | 3,240 | 3,260 | +25 | +0.8% | 162,900 |
| 2017/06/12 | 3,215 | 3,245 | 3,205 | 3,235 | +25 | +0.8% | 204,100 |
| 2017/06/09 | 3,250 | 3,250 | 3,200 | 3,210 | -5 | -0.2% | 430,000 |
| 2017/06/08 | 3,245 | 3,245 | 3,210 | 3,215 | -30 | -0.9% | 208,300 |
| 2017/06/07 | 3,265 | 3,280 | 3,240 | 3,245 | -40 | -1.2% | 173,200 |
| 2017/06/06 | 3,320 | 3,325 | 3,285 | 3,285 | -5 | -0.2% | 241,200 |
| 2017/06/05 | 3,235 | 3,305 | 3,225 | 3,290 | +40 | +1.2% | 191,300 |
| 2017/06/02 | 3,265 | 3,270 | 3,240 | 3,250 | -10 | -0.3% | 306,500 |
| 2017/06/01 | 3,215 | 3,275 | 3,200 | 3,260 | +50 | +1.6% | 296,500 |
| 2017/05/31 | 3,245 | 3,255 | 3,190 | 3,210 | -60 | -1.8% | 528,100 |
| 2017/05/30 | 3,315 | 3,335 | 3,270 | 3,270 | -55 | -1.7% | 292,100 |
| 2017/05/29 | 3,270 | 3,325 | 3,265 | 3,325 | +65 | +2% | 254,200 |
| 2017/05/26 | 3,295 | 3,305 | 3,260 | 3,260 | -40 | -1.2% | 192,900 |
| 2017/05/25 | 3,330 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 252,200 |
| 2017/05/24 | 3,220 | 3,340 | 3,220 | 3,330 | +130 | +4.1% | 689,300 |
| 2017/05/23 | 3,200 | 3,230 | 3,195 | 3,200 | ±0 | ±0% | 240,000 |
| 2017/05/22 | 3,185 | 3,220 | 3,185 | 3,200 | ±0 | ±0% | 254,700 |
| 2017/05/19 | 3,215 | 3,220 | 3,170 | 3,200 | -15 | -0.5% | 321,800 |
| 2017/05/18 | 3,195 | 3,225 | 3,180 | 3,215 | -5 | -0.2% | 327,200 |
| 2017/05/17 | 3,170 | 3,225 | 3,165 | 3,220 | +35 | +1.1% | 429,900 |
| 2017/05/16 | 3,185 | 3,210 | 3,180 | 3,185 | ±0 | ±0% | 306,000 |
| 2017/05/15 | 3,170 | 3,215 | 3,170 | 3,185 | +5 | +0.2% | 260,500 |
| 2017/05/12 | 3,160 | 3,230 | 3,160 | 3,180 | -40 | -1.2% | 728,400 |
| 2017/05/11 | 3,220 | 3,245 | 3,210 | 3,220 | +5 | +0.2% | 177,700 |
| 2017/05/10 | 3,230 | 3,245 | 3,215 | 3,215 | -15 | -0.5% | 356,900 |
| 2017/05/09 | 3,240 | 3,255 | 3,225 | 3,230 | ±0 | ±0% | 301,000 |
| 2017/05/08 | 3,170 | 3,250 | 3,155 | 3,230 | +90 | +2.9% | 462,600 |
| 2017/05/02 | 3,140 | 3,160 | 3,135 | 3,140 | -5 | -0.2% | 265,500 |
| 2017/05/01 | 3,105 | 3,155 | 3,105 | 3,145 | +30 | +1% | 287,700 |
| 2017/04/28 | 3,135 | 3,140 | 3,100 | 3,115 | -15 | -0.5% | 298,300 |
1801～
1850
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
