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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 6,699 | 6,790 | 6,668 | 6,727 | +73 | +1.1% | 339,500 |
| 2024/01/10 | 6,785 | 6,843 | 6,626 | 6,654 | -87 | -1.3% | 597,200 |
| 2024/01/09 | 6,500 | 6,741 | 6,443 | 6,741 | +322 | +5% | 727,100 |
| 2024/01/05 | 6,290 | 6,434 | 6,290 | 6,419 | +159 | +2.5% | 569,000 |
| 2024/01/04 | 6,184 | 6,260 | 6,124 | 6,260 | +42 | +0.7% | 366,900 |
| 2023/12/29 | 6,135 | 6,223 | 6,117 | 6,218 | +79 | +1.3% | 296,500 |
| 2023/12/28 | 6,072 | 6,159 | 6,050 | 6,139 | -32 | -0.5% | 381,500 |
| 2023/12/27 | 6,200 | 6,259 | 6,124 | 6,171 | -4 | -0.1% | 980,100 |
| 2023/12/26 | 6,181 | 6,219 | 6,124 | 6,175 | +25 | +0.4% | 753,600 |
| 2023/12/25 | 6,152 | 6,175 | 6,098 | 6,150 | +84 | +1.4% | 665,500 |
| 2023/12/22 | 6,036 | 6,106 | 5,996 | 6,066 | +61 | +1% | 559,600 |
| 2023/12/21 | 5,970 | 6,020 | 5,898 | 6,005 | -10 | -0.2% | 635,900 |
| 2023/12/20 | 5,883 | 6,061 | 5,883 | 6,015 | +136 | +2.3% | 703,800 |
| 2023/12/19 | 5,821 | 5,895 | 5,788 | 5,879 | +90 | +1.6% | 558,900 |
| 2023/12/18 | 5,767 | 5,847 | 5,724 | 5,789 | -9 | -0.2% | 628,500 |
| 2023/12/15 | 5,880 | 5,937 | 5,759 | 5,798 | -146 | -2.5% | 850,000 |
| 2023/12/14 | 6,050 | 6,085 | 5,873 | 5,944 | -102 | -1.7% | 722,400 |
| 2023/12/13 | 6,211 | 6,240 | 6,036 | 6,046 | -141 | -2.3% | 691,100 |
| 2023/12/12 | 6,121 | 6,254 | 6,121 | 6,187 | +79 | +1.3% | 854,700 |
| 2023/12/11 | 5,917 | 6,115 | 5,892 | 6,108 | +226 | +3.8% | 727,600 |
| 2023/12/08 | 5,972 | 6,023 | 5,840 | 5,882 | -190 | -3.1% | 823,900 |
| 2023/12/07 | 6,045 | 6,148 | 6,027 | 6,072 | +6 | +0.1% | 871,800 |
| 2023/12/06 | 5,875 | 6,066 | 5,860 | 6,066 | +180 | +3.1% | 650,000 |
| 2023/12/05 | 5,850 | 5,929 | 5,838 | 5,886 | +30 | +0.5% | 518,200 |
| 2023/12/04 | 5,829 | 5,877 | 5,813 | 5,856 | -29 | -0.5% | 425,200 |
| 2023/12/01 | 5,774 | 5,905 | 5,772 | 5,885 | +119 | +2.1% | 640,100 |
| 2023/11/30 | 5,695 | 5,794 | 5,624 | 5,766 | +77 | +1.4% | 586,600 |
| 2023/11/29 | 5,719 | 5,745 | 5,624 | 5,689 | -71 | -1.2% | 670,400 |
| 2023/11/28 | 5,795 | 5,825 | 5,731 | 5,760 | +22 | +0.4% | 666,200 |
| 2023/11/27 | 5,850 | 5,864 | 5,722 | 5,738 | -75 | -1.3% | 630,200 |
| 2023/11/24 | 5,804 | 5,888 | 5,771 | 5,813 | +10 | +0.2% | 494,000 |
| 2023/11/22 | 5,701 | 5,857 | 5,701 | 5,803 | +156 | +2.8% | 693,500 |
| 2023/11/21 | 5,631 | 5,690 | 5,588 | 5,647 | -26 | -0.5% | 635,900 |
| 2023/11/20 | 5,694 | 5,737 | 5,631 | 5,673 | -152 | -2.6% | 873,800 |
| 2023/11/17 | 5,722 | 5,860 | 5,700 | 5,825 | +159 | +2.8% | 758,000 |
| 2023/11/16 | 5,839 | 5,855 | 5,656 | 5,666 | -259 | -4.4% | 890,700 |
| 2023/11/15 | 5,978 | 6,054 | 5,880 | 5,925 | -63 | -1.1% | 899,700 |
| 2023/11/14 | 5,850 | 6,024 | 5,838 | 5,988 | +150 | +2.6% | 958,800 |
| 2023/11/13 | 5,650 | 5,890 | 5,613 | 5,838 | +314 | +5.7% | 1,423,000 |
| 2023/11/10 | 5,460 | 5,536 | 5,400 | 5,524 | +104 | +1.9% | 637,300 |
| 2023/11/09 | 5,402 | 5,463 | 5,301 | 5,420 | +12 | +0.2% | 569,800 |
| 2023/11/08 | 5,414 | 5,448 | 5,324 | 5,408 | -9 | -0.2% | 573,700 |
| 2023/11/07 | 5,479 | 5,538 | 5,413 | 5,417 | -63 | -1.1% | 437,600 |
| 2023/11/06 | 5,412 | 5,546 | 5,387 | 5,480 | +110 | +2% | 594,200 |
| 2023/11/02 | 5,448 | 5,480 | 5,331 | 5,370 | -23 | -0.4% | 469,200 |
| 2023/11/01 | 5,315 | 5,398 | 5,290 | 5,393 | +89 | +1.7% | 612,400 |
| 2023/10/31 | 5,168 | 5,324 | 5,151 | 5,304 | +167 | +3.3% | 530,700 |
| 2023/10/30 | 5,164 | 5,171 | 5,085 | 5,137 | -35 | -0.7% | 411,600 |
| 2023/10/27 | 5,061 | 5,180 | 5,057 | 5,172 | +99 | +2% | 585,900 |
| 2023/10/26 | 5,063 | 5,086 | 5,018 | 5,073 | +37 | +0.7% | 373,300 |
201～
250
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
