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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 510 | 515 | 503 | 507 | -7 | -1.4% | 2,246,000 |
| 2015/08/17 | 515 | 518 | 510 | 514 | +1 | +0.2% | 1,993,000 |
| 2015/08/14 | 512 | 515 | 507 | 513 | +4 | +0.8% | 2,484,000 |
| 2015/08/13 | 499 | 511 | 498 | 509 | +7 | +1.4% | 3,543,000 |
| 2015/08/12 | 496 | 505 | 493 | 502 | +3 | +0.6% | 3,863,000 |
| 2015/08/11 | 493 | 500 | 491 | 499 | +6 | +1.2% | 3,101,000 |
| 2015/08/10 | 485 | 494 | 484 | 493 | +6 | +1.2% | 2,276,000 |
| 2015/08/07 | 478 | 488 | 478 | 487 | +12 | +2.5% | 2,321,000 |
| 2015/08/06 | 476 | 483 | 468 | 475 | -9 | -1.9% | 3,683,000 |
| 2015/08/05 | 477 | 486 | 475 | 484 | +8 | +1.7% | 3,099,000 |
| 2015/08/04 | 474 | 480 | 466 | 476 | +5 | +1.1% | 3,654,000 |
| 2015/08/03 | 470 | 473 | 468 | 471 | -1 | -0.2% | 1,349,000 |
| 2015/07/31 | 473 | 473 | 468 | 472 | ±0 | ±0% | 1,120,000 |
| 2015/07/30 | 469 | 476 | 467 | 472 | +7 | +1.5% | 3,425,000 |
| 2015/07/29 | 471 | 472 | 463 | 465 | -6 | -1.3% | 1,198,000 |
| 2015/07/28 | 465 | 473 | 464 | 471 | +5 | +1.1% | 1,782,000 |
| 2015/07/27 | 471 | 472 | 464 | 466 | -9 | -1.9% | 1,332,000 |
| 2015/07/24 | 471 | 477 | 469 | 475 | +1 | +0.2% | 1,831,000 |
| 2015/07/23 | 460 | 474 | 460 | 474 | +12 | +2.6% | 2,891,000 |
| 2015/07/22 | 457 | 464 | 457 | 462 | +5 | +1.1% | 1,575,000 |
| 2015/07/21 | 456 | 457 | 453 | 457 | +2 | +0.4% | 880,000 |
| 2015/07/17 | 458 | 458 | 453 | 455 | -2 | -0.4% | 1,067,000 |
| 2015/07/16 | 464 | 465 | 457 | 457 | -8 | -1.7% | 2,342,000 |
| 2015/07/15 | 460 | 467 | 460 | 465 | +6 | +1.3% | 1,918,000 |
| 2015/07/14 | 465 | 465 | 459 | 459 | -2 | -0.4% | 1,758,000 |
| 2015/07/13 | 453 | 464 | 452 | 461 | +10 | +2.2% | 2,101,000 |
| 2015/07/10 | 447 | 453 | 444 | 451 | +5 | +1.1% | 2,493,000 |
| 2015/07/09 | 443 | 446 | 430 | 446 | ±0 | ±0% | 2,862,000 |
| 2015/07/08 | 454 | 455 | 446 | 446 | -11 | -2.4% | 2,724,000 |
| 2015/07/07 | 455 | 460 | 453 | 457 | +6 | +1.3% | 1,639,000 |
| 2015/07/06 | 450 | 452 | 447 | 451 | -1 | -0.2% | 2,005,000 |
| 2015/07/03 | 450 | 452 | 449 | 452 | +2 | +0.4% | 1,401,000 |
| 2015/07/02 | 453 | 454 | 449 | 450 | +1 | +0.2% | 1,466,000 |
| 2015/07/01 | 452 | 454 | 447 | 449 | -6 | -1.3% | 3,095,000 |
| 2015/06/30 | 451 | 455 | 450 | 455 | +4 | +0.9% | 1,539,000 |
| 2015/06/29 | 458 | 458 | 450 | 451 | -12 | -2.6% | 2,329,000 |
| 2015/06/26 | 469 | 473 | 463 | 463 | -6 | -1.3% | 1,235,000 |
| 2015/06/25 | 470 | 474 | 468 | 469 | -1 | -0.2% | 1,657,000 |
| 2015/06/24 | 467 | 472 | 466 | 470 | +1 | +0.2% | 1,517,000 |
| 2015/06/23 | 463 | 470 | 462 | 469 | +8 | +1.7% | 1,866,000 |
| 2015/06/22 | 458 | 462 | 457 | 461 | +4 | +0.9% | 1,466,000 |
| 2015/06/19 | 458 | 460 | 456 | 457 | -1 | -0.2% | 1,621,000 |
| 2015/06/18 | 462 | 463 | 458 | 458 | -4 | -0.9% | 1,154,000 |
| 2015/06/17 | 462 | 463 | 460 | 462 | ±0 | ±0% | 1,390,000 |
| 2015/06/16 | 462 | 466 | 462 | 462 | -1 | -0.2% | 1,764,000 |
| 2015/06/15 | 461 | 464 | 460 | 463 | +1 | +0.2% | 1,461,000 |
| 2015/06/12 | 465 | 467 | 461 | 462 | -5 | -1.1% | 2,691,000 |
| 2015/06/11 | 465 | 468 | 464 | 467 | +2 | +0.4% | 1,420,000 |
| 2015/06/10 | 467 | 468 | 463 | 465 | -3 | -0.6% | 2,010,000 |
| 2015/06/09 | 474 | 475 | 466 | 468 | -10 | -2.1% | 1,912,000 |
2251～
2300
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
