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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,475 | 4,508 | 4,456 | 4,464 | -5 | -0.1% | 273,100 |
| 2023/08/30 | 4,440 | 4,472 | 4,419 | 4,469 | +21 | +0.5% | 232,200 |
| 2023/08/29 | 4,425 | 4,458 | 4,419 | 4,448 | +53 | +1.2% | 296,700 |
| 2023/08/28 | 4,349 | 4,395 | 4,307 | 4,395 | +116 | +2.7% | 275,300 |
| 2023/08/25 | 4,258 | 4,294 | 4,242 | 4,279 | -11 | -0.3% | 333,600 |
| 2023/08/24 | 4,185 | 4,294 | 4,184 | 4,290 | +118 | +2.8% | 368,100 |
| 2023/08/23 | 4,072 | 4,177 | 4,072 | 4,172 | +71 | +1.7% | 300,300 |
| 2023/08/22 | 4,084 | 4,114 | 4,059 | 4,101 | +29 | +0.7% | 209,700 |
| 2023/08/21 | 4,038 | 4,102 | 4,038 | 4,072 | +57 | +1.4% | 335,800 |
| 2023/08/18 | 4,078 | 4,084 | 3,992 | 4,015 | -70 | -1.7% | 458,500 |
| 2023/08/17 | 4,082 | 4,110 | 4,031 | 4,085 | +13 | +0.3% | 216,500 |
| 2023/08/16 | 4,094 | 4,112 | 4,032 | 4,072 | -22 | -0.5% | 284,500 |
| 2023/08/15 | 4,013 | 4,115 | 4,001 | 4,094 | +54 | +1.3% | 472,600 |
| 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 |
301～
350
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
