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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 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 |
| 2010/05/25 | 406 | 408 | 401 | 405 | -3 | -0.7% | 914,000 |
| 2010/05/24 | 406 | 414 | 406 | 408 | +1 | +0.2% | 924,000 |
| 2010/05/21 | 413 | 417 | 406 | 407 | -14 | -3.3% | 1,114,000 |
| 2010/05/20 | 423 | 426 | 420 | 421 | -2 | -0.5% | 766,000 |
| 2010/05/19 | 422 | 426 | 413 | 423 | -5 | -1.2% | 1,269,000 |
| 2010/05/18 | 426 | 432 | 425 | 428 | +3 | +0.7% | 885,000 |
| 2010/05/17 | 429 | 431 | 420 | 425 | -7 | -1.6% | 1,027,000 |
| 2010/05/14 | 442 | 446 | 431 | 432 | -18 | -4% | 2,277,000 |
| 2010/05/13 | 450 | 451 | 445 | 450 | +10 | +2.3% | 482,000 |
| 2010/05/12 | 440 | 444 | 435 | 440 | ±0 | ±0% | 1,158,000 |
| 2010/05/11 | 441 | 447 | 439 | 440 | ±0 | ±0% | 813,000 |
| 2010/05/10 | 434 | 443 | 430 | 440 | +6 | +1.4% | 893,000 |
| 2010/05/07 | 429 | 435 | 417 | 434 | -8 | -1.8% | 1,779,000 |
| 2010/05/06 | 450 | 451 | 442 | 442 | -21 | -4.5% | 1,292,000 |
| 2010/04/30 | 467 | 468 | 463 | 463 | +2 | +0.4% | 565,000 |
| 2010/04/28 | 461 | 466 | 460 | 461 | -8 | -1.7% | 1,140,000 |
| 2010/04/27 | 472 | 475 | 468 | 469 | -5 | -1.1% | 906,000 |
| 2010/04/26 | 479 | 479 | 472 | 474 | +2 | +0.4% | 881,000 |
| 2010/04/23 | 481 | 481 | 468 | 472 | -1 | -0.2% | 837,000 |
| 2010/04/22 | 476 | 479 | 471 | 473 | -8 | -1.7% | 562,000 |
| 2010/04/21 | 477 | 482 | 474 | 481 | +4 | +0.8% | 630,000 |
| 2010/04/20 | 484 | 484 | 476 | 477 | -1 | -0.2% | 609,000 |
| 2010/04/19 | 482 | 488 | 476 | 478 | -12 | -2.4% | 630,000 |
| 2010/04/16 | 484 | 490 | 481 | 490 | +5 | +1% | 782,000 |
| 2010/04/15 | 489 | 490 | 481 | 485 | +4 | +0.8% | 587,000 |
| 2010/04/14 | 490 | 490 | 480 | 481 | -6 | -1.2% | 652,000 |
| 2010/04/13 | 491 | 491 | 484 | 487 | -1 | -0.2% | 403,000 |
| 2010/04/12 | 487 | 492 | 486 | 488 | +2 | +0.4% | 768,000 |
| 2010/04/09 | 482 | 489 | 482 | 486 | +1 | +0.2% | 2,178,000 |
| 2010/04/08 | 489 | 492 | 484 | 485 | -7 | -1.4% | 1,031,000 |
| 2010/04/07 | 493 | 493 | 488 | 492 | +1 | +0.2% | 996,000 |
| 2010/04/06 | 482 | 493 | 478 | 491 | +14 | +2.9% | 1,660,000 |
| 2010/04/05 | 472 | 480 | 472 | 477 | +8 | +1.7% | 1,421,000 |
| 2010/04/02 | 472 | 473 | 465 | 469 | +2 | +0.4% | 1,312,000 |
| 2010/04/01 | 480 | 481 | 464 | 467 | - | - | 3,871,000 |
3551～
3596
件表示中 / 3596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 | 912,500円 | +1.4% | +53.2% | 0.57% | 71.11倍 | 3.50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 | 320,300円 | +1.8% | +2.8% | 2.00% | 18.68倍 | 1.63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 | 318,000円 | +4.8% | +9.8% | 3.14% | 17.23倍 | 1.18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 | 282,000円 | +5.0% | +29.6% | 1.35% | 15.37倍 | 1.38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 | 182,200円 | +1.4% | +6.0% | 3.02% | 13.89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
