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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 3,125 | 3,150 | 3,120 | 3,130 | -10 | -0.3% | 308,600 |
| 2017/04/26 | 3,130 | 3,175 | 3,110 | 3,140 | +10 | +0.3% | 342,400 |
| 2017/04/25 | 3,120 | 3,145 | 3,110 | 3,130 | -35 | -1.1% | 380,700 |
| 2017/04/24 | 3,150 | 3,170 | 3,135 | 3,165 | +35 | +1.1% | 291,400 |
| 2017/04/21 | 3,110 | 3,135 | 3,090 | 3,130 | +40 | +1.3% | 339,700 |
| 2017/04/20 | 3,150 | 3,165 | 3,080 | 3,090 | -75 | -2.4% | 569,500 |
| 2017/04/19 | 3,090 | 3,190 | 3,085 | 3,165 | +187 | +6.3% | 1,489,200 |
| 2017/04/18 | 3,000 | 3,005 | 2,950 | 2,978 | -37 | -1.2% | 309,800 |
| 2017/04/17 | 2,949 | 3,015 | 2,949 | 3,015 | +63 | +2.1% | 211,700 |
| 2017/04/14 | 3,020 | 3,020 | 2,944 | 2,952 | -16 | -0.5% | 333,900 |
| 2017/04/13 | 2,944 | 2,982 | 2,942 | 2,968 | -1 | ±0% | 289,400 |
| 2017/04/12 | 2,951 | 2,977 | 2,932 | 2,969 | -5 | -0.2% | 255,000 |
| 2017/04/11 | 2,980 | 3,000 | 2,961 | 2,974 | -5 | -0.2% | 430,400 |
| 2017/04/10 | 3,030 | 3,040 | 2,975 | 2,979 | -36 | -1.2% | 476,900 |
1801～
1850
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
