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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 3,794 | 4,109 | 3,782 | 4,040 | +198 | +5.2% | 778,900 |
| 2023/08/10 | 3,732 | 3,847 | 3,723 | 3,842 | +112 | +3% | 397,500 |
| 2023/08/09 | 3,644 | 3,733 | 3,630 | 3,730 | +72 | +2% | 384,700 |
| 2023/08/08 | 3,625 | 3,660 | 3,613 | 3,658 | +65 | +1.8% | 196,700 |
| 2023/08/07 | 3,560 | 3,600 | 3,527 | 3,593 | +33 | +0.9% | 188,700 |
| 2023/08/04 | 3,523 | 3,562 | 3,488 | 3,560 | -11 | -0.3% | 289,400 |
| 2023/08/03 | 3,583 | 3,592 | 3,556 | 3,571 | -19 | -0.5% | 215,700 |
| 2023/08/02 | 3,731 | 3,731 | 3,561 | 3,590 | -159 | -4.2% | 442,900 |
| 2023/08/01 | 3,759 | 3,781 | 3,745 | 3,749 | -1 | ±0% | 153,300 |
| 2023/07/31 | 3,750 | 3,785 | 3,729 | 3,750 | +58 | +1.6% | 251,700 |
| 2023/07/28 | 3,660 | 3,728 | 3,641 | 3,692 | -12 | -0.3% | 300,200 |
| 2023/07/27 | 3,684 | 3,708 | 3,661 | 3,704 | +23 | +0.6% | 148,500 |
| 2023/07/26 | 3,670 | 3,686 | 3,651 | 3,681 | +17 | +0.5% | 101,700 |
| 2023/07/25 | 3,656 | 3,664 | 3,638 | 3,664 | +10 | +0.3% | 113,400 |
| 2023/07/24 | 3,650 | 3,683 | 3,640 | 3,654 | +34 | +0.9% | 167,600 |
| 2023/07/21 | 3,621 | 3,632 | 3,597 | 3,620 | +17 | +0.5% | 130,900 |
| 2023/07/20 | 3,610 | 3,625 | 3,594 | 3,603 | ±0 | ±0% | 109,100 |
| 2023/07/19 | 3,617 | 3,639 | 3,583 | 3,603 | +17 | +0.5% | 145,200 |
| 2023/07/18 | 3,573 | 3,589 | 3,544 | 3,586 | +12 | +0.3% | 215,700 |
| 2023/07/14 | 3,590 | 3,630 | 3,560 | 3,574 | -25 | -0.7% | 248,600 |
| 2023/07/13 | 3,602 | 3,615 | 3,569 | 3,599 | -13 | -0.4% | 175,600 |
| 2023/07/12 | 3,636 | 3,639 | 3,605 | 3,612 | +1 | ±0% | 102,900 |
| 2023/07/11 | 3,618 | 3,630 | 3,600 | 3,611 | +2 | +0.1% | 115,100 |
| 2023/07/10 | 3,618 | 3,629 | 3,588 | 3,609 | -2 | -0.1% | 194,400 |
| 2023/07/07 | 3,605 | 3,650 | 3,579 | 3,611 | +4 | +0.1% | 212,900 |
| 2023/07/06 | 3,600 | 3,626 | 3,581 | 3,607 | -5 | -0.1% | 188,400 |
| 2023/07/05 | 3,657 | 3,660 | 3,605 | 3,612 | -73 | -2% | 204,800 |
| 2023/07/04 | 3,735 | 3,742 | 3,682 | 3,685 | -36 | -1% | 130,700 |
| 2023/07/03 | 3,714 | 3,750 | 3,714 | 3,721 | +16 | +0.4% | 150,800 |
| 2023/06/30 | 3,694 | 3,720 | 3,681 | 3,705 | +5 | +0.1% | 219,400 |
| 2023/06/29 | 3,761 | 3,784 | 3,694 | 3,700 | -81 | -2.1% | 212,200 |
| 2023/06/28 | 3,761 | 3,793 | 3,742 | 3,781 | +28 | +0.7% | 184,300 |
| 2023/06/27 | 3,771 | 3,773 | 3,723 | 3,753 | -10 | -0.3% | 102,500 |
| 2023/06/26 | 3,789 | 3,797 | 3,724 | 3,763 | -31 | -0.8% | 102,700 |
| 2023/06/23 | 3,788 | 3,832 | 3,766 | 3,794 | +18 | +0.5% | 181,800 |
| 2023/06/22 | 3,750 | 3,793 | 3,750 | 3,776 | +17 | +0.5% | 118,800 |
| 2023/06/21 | 3,701 | 3,771 | 3,701 | 3,759 | +57 | +1.5% | 160,200 |
| 2023/06/20 | 3,725 | 3,744 | 3,684 | 3,702 | -24 | -0.6% | 159,800 |
| 2023/06/19 | 3,761 | 3,776 | 3,707 | 3,726 | -27 | -0.7% | 171,100 |
| 2023/06/16 | 3,708 | 3,759 | 3,706 | 3,753 | +3 | +0.1% | 391,000 |
| 2023/06/15 | 3,748 | 3,775 | 3,734 | 3,750 | +8 | +0.2% | 176,500 |
| 2023/06/14 | 3,779 | 3,779 | 3,737 | 3,742 | -3 | -0.1% | 225,900 |
| 2023/06/13 | 3,777 | 3,793 | 3,740 | 3,745 | -36 | -1% | 230,800 |
| 2023/06/12 | 3,790 | 3,815 | 3,751 | 3,781 | +4 | +0.1% | 230,500 |
| 2023/06/09 | 3,705 | 3,784 | 3,670 | 3,777 | +136 | +3.7% | 461,000 |
| 2023/06/08 | 3,697 | 3,702 | 3,638 | 3,641 | -40 | -1.1% | 196,300 |
| 2023/06/07 | 3,717 | 3,762 | 3,681 | 3,681 | -39 | -1% | 297,400 |
| 2023/06/06 | 3,738 | 3,739 | 3,702 | 3,720 | -32 | -0.9% | 197,100 |
| 2023/06/05 | 3,785 | 3,800 | 3,732 | 3,752 | +7 | +0.2% | 265,100 |
| 2023/06/02 | 3,700 | 3,755 | 3,695 | 3,745 | +15 | +0.4% | 190,400 |
301～
350
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
