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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 3,015 | 3,040 | 2,995 | 3,015 | +20 | +0.7% | 336,100 |
2017/04/06 | 3,040 | 3,055 | 2,984 | 2,995 | -55 | -1.8% | 301,000 |
2017/04/05 | 3,055 | 3,075 | 3,040 | 3,050 | +5 | +0.2% | 221,200 |
2017/04/04 | 3,065 | 3,085 | 3,030 | 3,045 | -20 | -0.7% | 324,400 |
2017/04/03 | 3,030 | 3,080 | 3,015 | 3,065 | +55 | +1.8% | 309,500 |
2017/03/31 | 3,085 | 3,085 | 3,010 | 3,010 | -70 | -2.3% | 372,900 |
2017/03/30 | 3,125 | 3,140 | 3,070 | 3,080 | -40 | -1.3% | 299,700 |
2017/03/29 | 3,055 | 3,140 | 3,050 | 3,120 | +65 | +2.1% | 718,200 |
2017/03/28 | 3,040 | 3,055 | 3,020 | 3,055 | +50 | +1.7% | 518,100 |
2017/03/27 | 3,010 | 3,025 | 2,998 | 3,005 | -30 | -1% | 391,400 |
2017/03/24 | 2,981 | 3,040 | 2,965 | 3,035 | +46 | +1.5% | 500,000 |
2017/03/23 | 2,963 | 2,993 | 2,948 | 2,989 | +25 | +0.8% | 375,000 |
2017/03/22 | 2,947 | 2,984 | 2,941 | 2,964 | -20 | -0.7% | 376,000 |
2017/03/21 | 2,958 | 2,990 | 2,953 | 2,984 | +6 | +0.2% | 239,600 |
2017/03/17 | 2,932 | 2,988 | 2,925 | 2,978 | +21 | +0.7% | 591,000 |
2017/03/16 | 2,937 | 2,967 | 2,917 | 2,957 | -13 | -0.4% | 308,700 |
2017/03/15 | 2,954 | 2,974 | 2,945 | 2,970 | +14 | +0.5% | 320,700 |
2017/03/14 | 2,932 | 2,963 | 2,931 | 2,956 | +27 | +0.9% | 457,200 |
2017/03/13 | 2,905 | 2,937 | 2,901 | 2,929 | +25 | +0.9% | 379,300 |
2017/03/10 | 2,881 | 2,907 | 2,872 | 2,904 | +54 | +1.9% | 584,500 |
2017/03/09 | 2,850 | 2,853 | 2,838 | 2,850 | +6 | +0.2% | 229,000 |
2017/03/08 | 2,844 | 2,845 | 2,831 | 2,844 | -1 | ±0% | 273,300 |
2017/03/07 | 2,819 | 2,848 | 2,819 | 2,845 | +24 | +0.9% | 307,500 |
2017/03/06 | 2,843 | 2,843 | 2,812 | 2,821 | -16 | -0.6% | 332,100 |
2017/03/03 | 2,856 | 2,865 | 2,833 | 2,837 | -11 | -0.4% | 429,000 |
2017/03/02 | 2,858 | 2,859 | 2,838 | 2,848 | +2 | +0.1% | 361,800 |
2017/03/01 | 2,858 | 2,874 | 2,835 | 2,846 | +23 | +0.8% | 501,600 |
2017/02/28 | 2,838 | 2,860 | 2,823 | 2,823 | +1 | ±0% | 387,500 |
2017/02/27 | 2,827 | 2,852 | 2,813 | 2,822 | -28 | -1% | 482,400 |
2017/02/24 | 2,825 | 2,867 | 2,825 | 2,850 | +17 | +0.6% | 529,300 |
2017/02/23 | 2,829 | 2,850 | 2,822 | 2,833 | +12 | +0.4% | 618,100 |
2017/02/22 | 2,865 | 2,880 | 2,807 | 2,821 | -35 | -1.2% | 596,400 |
2017/02/21 | 2,851 | 2,856 | 2,838 | 2,856 | +5 | +0.2% | 252,700 |
2017/02/20 | 2,853 | 2,859 | 2,837 | 2,851 | -8 | -0.3% | 260,600 |
2017/02/17 | 2,810 | 2,861 | 2,796 | 2,859 | +44 | +1.6% | 728,100 |
2017/02/16 | 2,849 | 2,849 | 2,809 | 2,815 | -30 | -1.1% | 465,700 |
2017/02/15 | 2,821 | 2,852 | 2,806 | 2,845 | +30 | +1.1% | 505,100 |
2017/02/14 | 2,945 | 2,953 | 2,809 | 2,815 | -200 | -6.6% | 1,397,100 |
2017/02/13 | 2,959 | 3,030 | 2,931 | 3,015 | +94 | +3.2% | 407,000 |
2017/02/10 | 2,927 | 2,927 | 2,901 | 2,921 | +44 | +1.5% | 297,500 |
2017/02/09 | 2,888 | 2,898 | 2,872 | 2,877 | -26 | -0.9% | 201,200 |
2017/02/08 | 2,901 | 2,920 | 2,889 | 2,903 | -8 | -0.3% | 160,700 |
2017/02/07 | 2,898 | 2,917 | 2,895 | 2,911 | -10 | -0.3% | 164,200 |
2017/02/06 | 2,958 | 2,958 | 2,910 | 2,921 | -11 | -0.4% | 184,800 |
2017/02/03 | 2,916 | 2,968 | 2,916 | 2,932 | +36 | +1.2% | 355,400 |
2017/02/02 | 2,917 | 2,932 | 2,893 | 2,896 | -39 | -1.3% | 275,700 |
2017/02/01 | 2,927 | 2,950 | 2,921 | 2,935 | -3 | -0.1% | 183,600 |
2017/01/31 | 2,960 | 2,978 | 2,932 | 2,938 | -36 | -1.2% | 255,700 |
2017/01/30 | 2,946 | 2,975 | 2,935 | 2,974 | +5 | +0.2% | 219,000 |
2017/01/27 | 2,985 | 2,994 | 2,955 | 2,969 | +3 | +0.1% | 258,200 |
1851~
1900
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