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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 406 | 407 | 401 | 405 | -7 | -1.7% | 553,000 |
| 2010/08/03 | 412 | 417 | 406 | 412 | +5 | +1.2% | 970,000 |
| 2010/08/02 | 412 | 412 | 401 | 407 | -9 | -2.2% | 993,000 |
| 2010/07/30 | 430 | 430 | 415 | 416 | -14 | -3.3% | 852,000 |
| 2010/07/29 | 416 | 433 | 413 | 430 | +10 | +2.4% | 1,131,000 |
| 2010/07/28 | 412 | 420 | 410 | 420 | +15 | +3.7% | 1,097,000 |
| 2010/07/27 | 407 | 409 | 405 | 405 | +4 | +1% | 492,000 |
| 2010/07/26 | 408 | 408 | 401 | 401 | +1 | +0.3% | 382,000 |
| 2010/07/23 | 400 | 404 | 397 | 400 | +2 | +0.5% | 1,148,000 |
| 2010/07/22 | 394 | 403 | 394 | 398 | +5 | +1.3% | 679,000 |
| 2010/07/21 | 392 | 396 | 392 | 393 | +9 | +2.3% | 703,000 |
| 2010/07/20 | 387 | 393 | 383 | 384 | -7 | -1.8% | 999,000 |
| 2010/07/16 | 401 | 402 | 390 | 391 | -9 | -2.3% | 800,000 |
| 2010/07/15 | 389 | 400 | 388 | 400 | +4 | +1% | 527,000 |
| 2010/07/14 | 392 | 397 | 389 | 396 | +12 | +3.1% | 462,000 |
| 2010/07/13 | 391 | 391 | 384 | 384 | -7 | -1.8% | 425,000 |
| 2010/07/12 | 390 | 395 | 390 | 391 | -4 | -1% | 248,000 |
| 2010/07/09 | 398 | 398 | 390 | 395 | +3 | +0.8% | 1,011,000 |
| 2010/07/08 | 393 | 393 | 389 | 392 | +11 | +2.9% | 509,000 |
| 2010/07/07 | 384 | 385 | 379 | 381 | -3 | -0.8% | 591,000 |
| 2010/07/06 | 380 | 385 | 379 | 384 | ±0 | ±0% | 398,000 |
| 2010/07/05 | 382 | 385 | 381 | 384 | +4 | +1.1% | 536,000 |
| 2010/07/02 | 384 | 387 | 378 | 380 | +1 | +0.3% | 948,000 |
| 2010/07/01 | 383 | 384 | 372 | 379 | -5 | -1.3% | 1,518,000 |
| 2010/06/30 | 402 | 402 | 383 | 384 | -26 | -6.3% | 1,793,000 |
| 2010/06/29 | 421 | 422 | 408 | 410 | -10 | -2.4% | 425,000 |
| 2010/06/28 | 426 | 426 | 413 | 420 | -5 | -1.2% | 577,000 |
| 2010/06/25 | 430 | 430 | 420 | 425 | -8 | -1.8% | 719,000 |
| 2010/06/24 | 431 | 436 | 430 | 433 | +3 | +0.7% | 393,000 |
| 2010/06/23 | 431 | 434 | 429 | 430 | ±0 | ±0% | 943,000 |
| 2010/06/22 | 419 | 430 | 419 | 430 | +12 | +2.9% | 857,000 |
| 2010/06/21 | 416 | 419 | 412 | 418 | +9 | +2.2% | 670,000 |
| 2010/06/18 | 409 | 410 | 407 | 409 | +1 | +0.2% | 423,000 |
| 2010/06/17 | 411 | 411 | 406 | 408 | -3 | -0.7% | 360,000 |
| 2010/06/16 | 413 | 413 | 408 | 411 | +6 | +1.5% | 732,000 |
| 2010/06/15 | 403 | 405 | 402 | 405 | +3 | +0.7% | 324,000 |
| 2010/06/14 | 401 | 405 | 400 | 402 | +8 | +2% | 379,000 |
| 2010/06/11 | 395 | 395 | 387 | 394 | +7 | +1.8% | 3,749,000 |
| 2010/06/10 | 386 | 388 | 384 | 387 | +3 | +0.8% | 360,000 |
| 2010/06/09 | 381 | 386 | 375 | 384 | +1 | +0.3% | 1,028,000 |
| 2010/06/08 | 386 | 389 | 382 | 383 | -8 | -2% | 740,000 |
| 2010/06/07 | 399 | 405 | 390 | 391 | -16 | -3.9% | 872,000 |
| 2010/06/04 | 401 | 407 | 400 | 407 | +6 | +1.5% | 705,000 |
| 2010/06/03 | 396 | 402 | 396 | 401 | +7 | +1.8% | 550,000 |
| 2010/06/02 | 396 | 403 | 394 | 394 | -5 | -1.3% | 967,000 |
| 2010/06/01 | 404 | 404 | 399 | 399 | -5 | -1.2% | 539,000 |
| 2010/05/31 | 395 | 407 | 395 | 404 | +5 | +1.3% | 858,000 |
| 2010/05/28 | 402 | 405 | 396 | 399 | +2 | +0.5% | 1,311,000 |
| 2010/05/27 | 387 | 402 | 386 | 397 | +7 | +1.8% | 1,040,000 |
| 2010/05/26 | 401 | 413 | 390 | 390 | -15 | -3.7% | 2,447,000 |
3501～
3550
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
