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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/11/15 | 3,460 | 3,465 | 3,390 | 3,390 | -65 | -1.9% | 595,700 |
| 2017/11/14 | 3,445 | 3,485 | 3,425 | 3,455 | ±0 | ±0% | 395,900 |
| 2017/11/13 | 3,485 | 3,500 | 3,450 | 3,455 | -30 | -0.9% | 563,200 |
| 2017/11/10 | 3,460 | 3,490 | 3,450 | 3,485 | +5 | +0.1% | 561,100 |
| 2017/11/09 | 3,440 | 3,525 | 3,435 | 3,480 | +50 | +1.5% | 958,900 |
| 2017/11/08 | 3,410 | 3,430 | 3,390 | 3,430 | +20 | +0.6% | 522,000 |
| 2017/11/07 | 3,400 | 3,410 | 3,345 | 3,410 | -30 | -0.9% | 1,115,800 |
| 2017/11/06 | 3,390 | 3,485 | 3,380 | 3,440 | -220 | -6% | 1,493,900 |
| 2017/11/02 | 3,670 | 3,685 | 3,635 | 3,660 | +5 | +0.1% | 584,100 |
| 2017/11/01 | 3,615 | 3,660 | 3,615 | 3,655 | +75 | +2.1% | 390,000 |
| 2017/10/31 | 3,525 | 3,585 | 3,515 | 3,580 | +40 | +1.1% | 417,500 |
| 2017/10/30 | 3,570 | 3,575 | 3,525 | 3,540 | -35 | -1% | 390,000 |
| 2017/10/27 | 3,560 | 3,580 | 3,540 | 3,575 | +50 | +1.4% | 336,600 |
| 2017/10/26 | 3,510 | 3,540 | 3,495 | 3,525 | +10 | +0.3% | 279,600 |
| 2017/10/25 | 3,500 | 3,525 | 3,495 | 3,515 | +5 | +0.1% | 410,500 |
| 2017/10/24 | 3,490 | 3,530 | 3,485 | 3,510 | +45 | +1.3% | 566,900 |
| 2017/10/23 | 3,450 | 3,475 | 3,415 | 3,465 | +45 | +1.3% | 409,900 |
| 2017/10/20 | 3,415 | 3,435 | 3,400 | 3,420 | ±0 | ±0% | 275,400 |
| 2017/10/19 | 3,435 | 3,445 | 3,420 | 3,420 | +10 | +0.3% | 171,300 |
| 2017/10/18 | 3,395 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 267,000 |
| 2017/10/17 | 3,435 | 3,435 | 3,395 | 3,405 | -30 | -0.9% | 362,000 |
| 2017/10/16 | 3,390 | 3,435 | 3,375 | 3,435 | +50 | +1.5% | 346,600 |
| 2017/10/13 | 3,355 | 3,410 | 3,335 | 3,385 | -40 | -1.2% | 593,700 |
| 2017/10/12 | 3,400 | 3,480 | 3,390 | 3,425 | +30 | +0.9% | 397,200 |
| 2017/10/11 | 3,380 | 3,395 | 3,365 | 3,395 | +15 | +0.4% | 253,500 |
| 2017/10/10 | 3,305 | 3,395 | 3,290 | 3,380 | +65 | +2% | 500,200 |
| 2017/10/06 | 3,320 | 3,325 | 3,280 | 3,315 | -15 | -0.5% | 607,600 |
| 2017/10/05 | 3,205 | 3,345 | 3,200 | 3,330 | +140 | +4.4% | 815,200 |
| 2017/10/04 | 3,110 | 3,195 | 3,105 | 3,190 | +95 | +3.1% | 490,300 |
| 2017/10/03 | 3,050 | 3,105 | 3,050 | 3,095 | +55 | +1.8% | 263,400 |
| 2017/10/02 | 3,045 | 3,065 | 3,035 | 3,040 | +5 | +0.2% | 209,900 |
| 2017/09/29 | 3,060 | 3,065 | 3,020 | 3,035 | -35 | -1.1% | 474,800 |
| 2017/09/28 | 3,085 | 3,090 | 3,050 | 3,070 | -20 | -0.6% | 441,500 |
| 2017/09/27 | 3,115 | 3,120 | 3,085 | 3,090 | -40 | -1.3% | 242,500 |
| 2017/09/26 | 3,100 | 3,130 | 3,090 | 3,130 | +25 | +0.8% | 259,100 |
| 2017/09/25 | 3,140 | 3,140 | 3,080 | 3,105 | -20 | -0.6% | 257,600 |
| 2017/09/22 | 3,115 | 3,125 | 3,085 | 3,125 | +15 | +0.5% | 282,100 |
| 2017/09/21 | 3,110 | 3,125 | 3,085 | 3,110 | ±0 | ±0% | 369,200 |
1901～
1950
件表示中 / 3784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 | 751,400円 | +0.2% | +72.8% | 0.80% | 53.26倍 | 3.03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 |
| 山崎パン | 335,800円 | +3.9% | +5.7% | 1.49% | 17.46倍 | 1.57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 |
| キユーピー | 418,800円 | +4.3% | -0.7% | 1.53% | 19.66倍 | 1.82倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| 日本ハム | 580,800円 | +2.2% | +21.0% | 2.69% | 18.93倍 | 1.08倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| 日清粉Ｇ | 185,300円 | +2.2% | +7.7% | 3.24% | 13.77倍 | 1.11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
