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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/25 | 4,956 | 5,093 | 4,936 | 5,036 | +50 | +1% | 603,600 |
| 2023/10/24 | 5,020 | 5,034 | 4,902 | 4,986 | -24 | -0.5% | 469,000 |
| 2023/10/23 | 5,057 | 5,088 | 4,970 | 5,010 | -47 | -0.9% | 492,700 |
| 2023/10/20 | 5,025 | 5,124 | 4,998 | 5,057 | +47 | +0.9% | 695,500 |
| 2023/10/19 | 5,030 | 5,108 | 4,985 | 5,010 | -27 | -0.5% | 432,300 |
| 2023/10/18 | 5,000 | 5,047 | 4,943 | 5,037 | +71 | +1.4% | 342,100 |
| 2023/10/17 | 4,961 | 5,019 | 4,940 | 4,966 | +33 | +0.7% | 321,000 |
| 2023/10/16 | 4,965 | 4,976 | 4,881 | 4,933 | -62 | -1.2% | 366,800 |
| 2023/10/13 | 5,000 | 5,010 | 4,964 | 4,995 | -17 | -0.3% | 340,400 |
| 2023/10/12 | 5,030 | 5,030 | 4,975 | 5,012 | +20 | +0.4% | 361,000 |
| 2023/10/11 | 5,027 | 5,044 | 4,960 | 4,992 | -35 | -0.7% | 396,500 |
| 2023/10/10 | 5,051 | 5,080 | 4,985 | 5,027 | +14 | +0.3% | 468,400 |
| 2023/10/06 | 4,955 | 5,019 | 4,936 | 5,013 | +111 | +2.3% | 455,800 |
| 2023/10/05 | 4,805 | 4,911 | 4,804 | 4,902 | +142 | +3% | 423,900 |
| 2023/10/04 | 4,717 | 4,829 | 4,710 | 4,760 | +11 | +0.2% | 596,100 |
| 2023/10/03 | 4,790 | 4,807 | 4,743 | 4,749 | -29 | -0.6% | 453,100 |
| 2023/10/02 | 4,708 | 4,795 | 4,688 | 4,778 | +21 | +0.4% | 439,800 |
| 2023/09/29 | 4,784 | 4,785 | 4,684 | 4,757 | +16 | +0.3% | 481,500 |
| 2023/09/28 | 4,694 | 4,761 | 4,641 | 4,741 | -11 | -0.2% | 489,600 |
| 2023/09/27 | 4,734 | 4,754 | 4,653 | 4,752 | +18 | +0.4% | 298,800 |
| 2023/09/26 | 4,713 | 4,803 | 4,711 | 4,734 | +6 | +0.1% | 213,800 |
| 2023/09/25 | 4,634 | 4,744 | 4,619 | 4,728 | +115 | +2.5% | 228,400 |
| 2023/09/22 | 4,641 | 4,659 | 4,600 | 4,613 | -66 | -1.4% | 225,200 |
| 2023/09/21 | 4,688 | 4,728 | 4,660 | 4,679 | -38 | -0.8% | 171,900 |
| 2023/09/20 | 4,732 | 4,757 | 4,698 | 4,717 | +1 | ±0% | 183,800 |
| 2023/09/19 | 4,712 | 4,767 | 4,689 | 4,716 | +4 | +0.1% | 293,100 |
| 2023/09/15 | 4,768 | 4,770 | 4,694 | 4,712 | -67 | -1.4% | 457,000 |
| 2023/09/14 | 4,789 | 4,807 | 4,731 | 4,779 | +13 | +0.3% | 253,200 |
| 2023/09/13 | 4,747 | 4,786 | 4,699 | 4,766 | -15 | -0.3% | 372,900 |
| 2023/09/12 | 4,701 | 4,781 | 4,695 | 4,781 | +107 | +2.3% | 235,600 |
| 2023/09/11 | 4,656 | 4,695 | 4,630 | 4,674 | +31 | +0.7% | 259,200 |
| 2023/09/08 | 4,640 | 4,662 | 4,587 | 4,643 | +43 | +0.9% | 359,600 |
| 2023/09/07 | 4,511 | 4,644 | 4,511 | 4,600 | +89 | +2% | 375,000 |
| 2023/09/06 | 4,560 | 4,590 | 4,480 | 4,511 | -47 | -1% | 246,800 |
| 2023/09/05 | 4,530 | 4,569 | 4,517 | 4,558 | +28 | +0.6% | 213,900 |
| 2023/09/04 | 4,508 | 4,542 | 4,502 | 4,530 | +13 | +0.3% | 228,000 |
| 2023/09/01 | 4,480 | 4,517 | 4,465 | 4,517 | +53 | +1.2% | 225,000 |
251～
300
件表示中 / 3585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 | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 |
| ヤクルト | 296,300円 | +1.8% | +2.8% | 2.16% | 17.28倍 | 1.51倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44倍 | 1.39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 |
| 日清粉Ｇ | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93倍 | 1.10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
