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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 7,288 | 7,300 | 7,204 | 7,286 | -31 | -0.4% | 140,300 |
| 2024/10/21 | 7,302 | 7,344 | 7,251 | 7,317 | -8 | -0.1% | 156,700 |
| 2024/10/18 | 7,366 | 7,417 | 7,303 | 7,325 | -13 | -0.2% | 117,000 |
| 2024/10/17 | 7,499 | 7,500 | 7,335 | 7,338 | -76 | -1% | 170,100 |
| 2024/10/16 | 7,493 | 7,657 | 7,414 | 7,414 | -84 | -1.1% | 177,600 |
| 2024/10/15 | 7,537 | 7,577 | 7,498 | 7,498 | +7 | +0.1% | 176,500 |
| 2024/10/11 | 7,647 | 7,647 | 7,480 | 7,491 | -137 | -1.8% | 213,800 |
| 2024/10/10 | 7,680 | 7,682 | 7,595 | 7,628 | -52 | -0.7% | 154,000 |
| 2024/10/09 | 7,750 | 7,828 | 7,680 | 7,680 | -20 | -0.3% | 144,600 |
| 2024/10/08 | 7,741 | 7,804 | 7,686 | 7,700 | -106 | -1.4% | 159,900 |
| 2024/10/07 | 7,865 | 7,898 | 7,739 | 7,806 | -21 | -0.3% | 232,400 |
| 2024/10/04 | 7,676 | 7,850 | 7,676 | 7,827 | +118 | +1.5% | 174,000 |
| 2024/10/03 | 7,749 | 7,807 | 7,617 | 7,709 | +66 | +0.9% | 172,000 |
| 2024/10/02 | 7,754 | 7,806 | 7,623 | 7,643 | -167 | -2.1% | 260,300 |
| 2024/10/01 | 7,934 | 7,940 | 7,805 | 7,810 | -99 | -1.3% | 214,700 |
| 2024/09/30 | 7,906 | 8,014 | 7,868 | 7,909 | -97 | -1.2% | 344,300 |
| 2024/09/27 | 7,955 | 8,010 | 7,899 | 8,006 | +58 | +0.7% | 258,400 |
| 2024/09/26 | 7,787 | 7,960 | 7,763 | 7,948 | +251 | +3.3% | 311,800 |
| 2024/09/25 | 7,738 | 7,755 | 7,562 | 7,697 | -78 | -1% | 195,800 |
| 2024/09/24 | 7,653 | 7,809 | 7,630 | 7,775 | +98 | +1.3% | 208,100 |
| 2024/09/20 | 7,687 | 7,855 | 7,653 | 7,677 | +72 | +0.9% | 377,900 |
| 2024/09/19 | 7,571 | 7,675 | 7,571 | 7,605 | +17 | +0.2% | 167,900 |
| 2024/09/18 | 7,656 | 7,705 | 7,510 | 7,588 | -67 | -0.9% | 192,400 |
| 2024/09/17 | 7,500 | 7,655 | 7,486 | 7,655 | +235 | +3.2% | 250,700 |
| 2024/09/13 | 7,500 | 7,524 | 7,338 | 7,420 | -80 | -1.1% | 273,000 |
| 2024/09/12 | 7,459 | 7,540 | 7,415 | 7,500 | +70 | +0.9% | 297,900 |
| 2024/09/11 | 7,654 | 7,688 | 7,368 | 7,430 | -286 | -3.7% | 364,800 |
| 2024/09/10 | 7,549 | 7,750 | 7,530 | 7,716 | +178 | +2.4% | 248,000 |
| 2024/09/09 | 7,480 | 7,571 | 7,470 | 7,538 | -16 | -0.2% | 169,000 |
| 2024/09/06 | 7,668 | 7,725 | 7,468 | 7,554 | -64 | -0.8% | 261,300 |
| 2024/09/05 | 7,490 | 7,635 | 7,473 | 7,618 | +128 | +1.7% | 285,200 |
| 2024/09/04 | 7,420 | 7,600 | 7,393 | 7,490 | +13 | +0.2% | 463,900 |
| 2024/09/03 | 7,100 | 7,477 | 7,100 | 7,477 | +427 | +6.1% | 462,300 |
| 2024/09/02 | 7,178 | 7,187 | 7,021 | 7,050 | -198 | -2.7% | 324,100 |
| 2024/08/30 | 7,310 | 7,342 | 7,189 | 7,248 | -53 | -0.7% | 273,300 |
| 2024/08/29 | 7,340 | 7,341 | 7,222 | 7,301 | -59 | -0.8% | 197,000 |
| 2024/08/28 | 7,408 | 7,430 | 7,301 | 7,360 | -57 | -0.8% | 180,400 |
| 2024/08/27 | 7,370 | 7,449 | 7,238 | 7,417 | +57 | +0.8% | 285,100 |
| 2024/08/26 | 7,279 | 7,360 | 7,236 | 7,360 | +102 | +1.4% | 186,900 |
| 2024/08/23 | 7,325 | 7,359 | 7,242 | 7,258 | -66 | -0.9% | 176,000 |
| 2024/08/22 | 7,250 | 7,324 | 7,221 | 7,324 | +74 | +1% | 249,000 |
| 2024/08/21 | 7,246 | 7,330 | 7,202 | 7,250 | -32 | -0.4% | 244,300 |
| 2024/08/20 | 7,149 | 7,330 | 7,122 | 7,282 | +188 | +2.7% | 286,300 |
| 2024/08/19 | 7,235 | 7,301 | 7,065 | 7,094 | -152 | -2.1% | 321,600 |
| 2024/08/16 | 7,041 | 7,247 | 7,001 | 7,246 | +201 | +2.9% | 447,800 |
| 2024/08/15 | 7,144 | 7,418 | 7,034 | 7,045 | -99 | -1.4% | 814,700 |
| 2024/08/14 | 6,324 | 7,220 | 6,302 | 7,144 | +920 | +14.8% | 1,931,500 |
| 2024/08/13 | 6,097 | 6,240 | 6,028 | 6,224 | +159 | +2.6% | 302,800 |
| 2024/08/09 | 6,124 | 6,169 | 5,963 | 6,065 | -4 | -0.1% | 282,500 |
| 2024/08/08 | 5,933 | 6,192 | 5,916 | 6,069 | +137 | +2.3% | 246,500 |
151～
200
件表示中 / 3714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 | 731,700円 | +0.2% | +72.8% | 0.82% | 51.83倍 | 2.91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 |
| 日清食ＨＤ | 298,100円 | +4.3% | +1.0% | 2.35% | 16.00倍 | 1.83倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 山崎パン | 321,400円 | +2.5% | +3.9% | 1.56% | 17.16倍 | 1.54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 |
| 日本ハム | 506,100円 | +2.2% | +21.0% | 3.08% | 16.69倍 | 0.96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 | 171,400円 | +2.2% | +7.7% | 3.50% | 12.74倍 | 1.02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
