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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 289 | 291 | 288 | 289 | -3 | -1% | 997,000 |
| 2011/10/24 | 287 | 293 | 287 | 292 | +5 | +1.7% | 1,376,000 |
| 2011/10/21 | 286 | 288 | 286 | 287 | +1 | +0.3% | 922,000 |
| 2011/10/20 | 289 | 291 | 286 | 286 | -5 | -1.7% | 1,118,000 |
| 2011/10/19 | 290 | 294 | 289 | 291 | +3 | +1% | 919,000 |
| 2011/10/18 | 287 | 290 | 287 | 288 | -2 | -0.7% | 844,000 |
| 2011/10/17 | 291 | 291 | 288 | 290 | +2 | +0.7% | 757,000 |
| 2011/10/14 | 285 | 290 | 284 | 288 | +1 | +0.3% | 2,062,000 |
| 2011/10/13 | 288 | 288 | 286 | 287 | +2 | +0.7% | 682,000 |
| 2011/10/12 | 289 | 290 | 285 | 285 | -7 | -2.4% | 1,255,000 |
| 2011/10/11 | 298 | 299 | 291 | 292 | ±0 | ±0% | 1,819,000 |
| 2011/10/07 | 287 | 293 | 287 | 292 | +6 | +2.1% | 1,472,000 |
| 2011/10/06 | 283 | 289 | 283 | 286 | +3 | +1.1% | 1,399,000 |
| 2011/10/05 | 284 | 285 | 281 | 283 | -2 | -0.7% | 1,429,000 |
| 2011/10/04 | 288 | 289 | 284 | 285 | -5 | -1.7% | 1,438,000 |
| 2011/10/03 | 289 | 294 | 287 | 290 | ±0 | ±0% | 1,882,000 |
| 2011/09/30 | 290 | 295 | 285 | 290 | -2 | -0.7% | 3,700,000 |
| 2011/09/29 | 284 | 292 | 284 | 292 | +6 | +2.1% | 1,717,000 |
| 2011/09/28 | 285 | 290 | 284 | 286 | +2 | +0.7% | 1,456,000 |
| 2011/09/27 | 279 | 284 | 277 | 284 | +8 | +2.9% | 1,257,000 |
| 2011/09/26 | 281 | 282 | 273 | 276 | -2 | -0.7% | 1,939,000 |
| 2011/09/22 | 280 | 284 | 277 | 278 | -3 | -1.1% | 2,323,000 |
| 2011/09/21 | 282 | 283 | 280 | 281 | ±0 | ±0% | 980,000 |
| 2011/09/20 | 279 | 283 | 279 | 281 | +1 | +0.4% | 1,268,000 |
| 2011/09/16 | 281 | 284 | 279 | 280 | +2 | +0.7% | 1,587,000 |
| 2011/09/15 | 280 | 281 | 277 | 278 | +1 | +0.4% | 1,391,000 |
| 2011/09/14 | 277 | 279 | 273 | 277 | -1 | -0.4% | 1,636,000 |
| 2011/09/13 | 278 | 279 | 273 | 278 | +1 | +0.4% | 1,363,000 |
| 2011/09/12 | 281 | 282 | 276 | 277 | -8 | -2.8% | 2,851,000 |
| 2011/09/09 | 285 | 288 | 284 | 285 | -5 | -1.7% | 4,612,000 |
| 2011/09/08 | 288 | 290 | 283 | 290 | +2 | +0.7% | 1,953,000 |
| 2011/09/07 | 293 | 294 | 286 | 288 | -3 | -1% | 2,355,000 |
| 2011/09/06 | 295 | 296 | 291 | 291 | -5 | -1.7% | 1,554,000 |
| 2011/09/05 | 296 | 298 | 296 | 296 | -2 | -0.7% | 1,145,000 |
| 2011/09/02 | 299 | 299 | 295 | 298 | -4 | -1.3% | 1,430,000 |
| 2011/09/01 | 303 | 308 | 301 | 302 | +1 | +0.3% | 2,536,000 |
| 2011/08/31 | 298 | 301 | 297 | 301 | +1 | +0.3% | 1,878,000 |
| 2011/08/30 | 302 | 302 | 298 | 300 | ±0 | ±0% | 1,810,000 |
| 2011/08/29 | 298 | 303 | 295 | 300 | ±0 | ±0% | 1,930,000 |
| 2011/08/26 | 295 | 300 | 294 | 300 | +7 | +2.4% | 2,648,000 |
| 2011/08/25 | 295 | 299 | 292 | 293 | -3 | -1% | 2,100,000 |
| 2011/08/24 | 299 | 300 | 294 | 296 | -2 | -0.7% | 1,616,000 |
| 2011/08/23 | 297 | 299 | 293 | 298 | +3 | +1% | 2,546,000 |
| 2011/08/22 | 296 | 297 | 294 | 295 | -3 | -1% | 1,989,000 |
| 2011/08/19 | 295 | 300 | 295 | 298 | -1 | -0.3% | 2,045,000 |
| 2011/08/18 | 300 | 301 | 296 | 299 | -1 | -0.3% | 2,366,000 |
| 2011/08/17 | 299 | 301 | 297 | 300 | -1 | -0.3% | 1,384,000 |
| 2011/08/16 | 300 | 302 | 297 | 301 | +1 | +0.3% | 1,986,000 |
| 2011/08/15 | 303 | 303 | 298 | 300 | +1 | +0.3% | 2,050,000 |
| 2011/08/12 | 302 | 305 | 298 | 299 | ±0 | ±0% | 4,134,000 |
3201～
3250
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 | 846,100円 | +1.4% | +53.2% | 0.61% | 65.93倍 | 3.25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 | 298,900円 | +1.8% | +2.8% | 2.14% | 17.43倍 | 1.52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 | 330,600円 | +4.8% | +9.8% | 3.02% | 17.91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 | 284,800円 | +5.0% | +29.6% | 1.33% | 15.52倍 | 1.40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 | 183,100円 | +1.4% | +6.0% | 3.00% | 13.96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
