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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 478 | 479 | 470 | 475 | -5 | -1% | 4,286,000 |
| 2015/03/12 | 478 | 483 | 477 | 480 | +3 | +0.6% | 1,136,000 |
| 2015/03/11 | 480 | 483 | 477 | 477 | -7 | -1.4% | 1,638,000 |
| 2015/03/10 | 494 | 496 | 483 | 484 | -10 | -2% | 1,992,000 |
| 2015/03/09 | 490 | 496 | 487 | 494 | +4 | +0.8% | 1,876,000 |
| 2015/03/06 | 489 | 493 | 487 | 490 | +1 | +0.2% | 2,264,000 |
| 2015/03/05 | 485 | 492 | 485 | 489 | +7 | +1.5% | 2,731,000 |
| 2015/03/04 | 476 | 483 | 474 | 482 | +6 | +1.3% | 2,968,000 |
| 2015/03/03 | 474 | 476 | 470 | 476 | +6 | +1.3% | 2,284,000 |
| 2015/03/02 | 474 | 476 | 469 | 470 | -3 | -0.6% | 1,698,000 |
| 2015/02/27 | 473 | 474 | 470 | 473 | -1 | -0.2% | 2,018,000 |
| 2015/02/26 | 460 | 474 | 460 | 474 | +7 | +1.5% | 3,658,000 |
| 2015/02/25 | 471 | 472 | 465 | 467 | -2 | -0.4% | 2,644,000 |
| 2015/02/24 | 472 | 475 | 467 | 469 | -1 | -0.2% | 2,110,000 |
| 2015/02/23 | 474 | 475 | 468 | 470 | ±0 | ±0% | 1,729,000 |
| 2015/02/20 | 472 | 473 | 467 | 470 | +1 | +0.2% | 1,811,000 |
| 2015/02/19 | 469 | 473 | 466 | 469 | +6 | +1.3% | 2,960,000 |
| 2015/02/18 | 461 | 465 | 460 | 463 | +3 | +0.7% | 2,171,000 |
| 2015/02/17 | 457 | 464 | 456 | 460 | +5 | +1.1% | 2,539,000 |
| 2015/02/16 | 467 | 469 | 454 | 455 | -10 | -2.2% | 4,293,000 |
| 2015/02/13 | 480 | 486 | 465 | 465 | -40 | -7.9% | 8,158,000 |
| 2015/02/12 | 491 | 507 | 489 | 505 | +22 | +4.6% | 2,792,000 |
| 2015/02/10 | 491 | 493 | 479 | 483 | -10 | -2% | 2,346,000 |
| 2015/02/09 | 489 | 495 | 487 | 493 | +4 | +0.8% | 1,351,000 |
| 2015/02/06 | 494 | 495 | 482 | 489 | +1 | +0.2% | 1,321,000 |
| 2015/02/05 | 481 | 492 | 479 | 488 | +2 | +0.4% | 1,459,000 |
| 2015/02/04 | 486 | 492 | 483 | 486 | +5 | +1% | 1,316,000 |
| 2015/02/03 | 494 | 495 | 479 | 481 | -7 | -1.4% | 1,512,000 |
| 2015/02/02 | 494 | 494 | 485 | 488 | -11 | -2.2% | 1,522,000 |
| 2015/01/30 | 499 | 506 | 498 | 499 | +3 | +0.6% | 1,880,000 |
| 2015/01/29 | 491 | 502 | 488 | 496 | +1 | +0.2% | 1,272,000 |
| 2015/01/28 | 491 | 498 | 488 | 495 | +1 | +0.2% | 813,000 |
| 2015/01/27 | 492 | 496 | 490 | 494 | +7 | +1.4% | 1,059,000 |
| 2015/01/26 | 482 | 488 | 480 | 487 | ±0 | ±0% | 1,198,000 |
| 2015/01/23 | 481 | 489 | 480 | 487 | +11 | +2.3% | 1,608,000 |
| 2015/01/22 | 469 | 478 | 469 | 476 | +7 | +1.5% | 1,963,000 |
| 2015/01/21 | 478 | 481 | 467 | 469 | -9 | -1.9% | 2,263,000 |
| 2015/01/20 | 477 | 482 | 476 | 478 | +4 | +0.8% | 1,920,000 |
| 2015/01/19 | 481 | 483 | 472 | 474 | -6 | -1.3% | 1,829,000 |
| 2015/01/16 | 476 | 481 | 471 | 480 | -9 | -1.8% | 2,482,000 |
| 2015/01/15 | 474 | 490 | 472 | 489 | +13 | +2.7% | 2,100,000 |
| 2015/01/14 | 471 | 480 | 471 | 476 | ±0 | ±0% | 1,605,000 |
| 2015/01/13 | 480 | 481 | 467 | 476 | -12 | -2.5% | 2,188,000 |
| 2015/01/09 | 496 | 498 | 486 | 488 | -4 | -0.8% | 2,057,000 |
| 2015/01/08 | 486 | 497 | 483 | 492 | +6 | +1.2% | 2,962,000 |
| 2015/01/07 | 484 | 491 | 481 | 486 | -1 | -0.2% | 2,010,000 |
| 2015/01/06 | 498 | 500 | 487 | 487 | -24 | -4.7% | 3,033,000 |
| 2015/01/05 | 509 | 515 | 502 | 511 | -1 | -0.2% | 2,649,000 |
| 2014/12/30 | 522 | 525 | 511 | 512 | -9 | -1.7% | 1,824,000 |
| 2014/12/29 | 522 | 524 | 516 | 521 | -5 | -1% | 1,908,000 |
2501～
2550
件表示中 / 3715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 | 736,900円 | +0.2% | +72.8% | 0.81% | 52.21倍 | 2.93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 | 295,800円 | +4.3% | +1.0% | 2.37% | 15.87倍 | 1.82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 | 318,600円 | +2.5% | +3.9% | 1.57% | 17.01倍 | 1.53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 | 506,300円 | +2.2% | +21.0% | 3.08% | 16.70倍 | 0.95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 | 171,000円 | +2.2% | +7.7% | 3.51% | 12.70倍 | 1.03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
