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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 3,740 | 3,755 | 3,705 | 3,730 | -10 | -0.3% | 237,700 |
| 2023/05/31 | 3,750 | 3,805 | 3,735 | 3,740 | -10 | -0.3% | 357,300 |
| 2023/05/30 | 3,815 | 3,815 | 3,705 | 3,750 | -80 | -2.1% | 280,100 |
| 2023/05/29 | 3,880 | 3,880 | 3,830 | 3,830 | -10 | -0.3% | 239,400 |
| 2023/05/26 | 3,855 | 3,885 | 3,835 | 3,840 | -20 | -0.5% | 213,900 |
| 2023/05/25 | 3,865 | 3,890 | 3,850 | 3,860 | -40 | -1% | 153,600 |
| 2023/05/24 | 3,905 | 3,935 | 3,900 | 3,900 | -30 | -0.8% | 125,400 |
| 2023/05/23 | 3,970 | 3,970 | 3,905 | 3,930 | -40 | -1% | 216,800 |
| 2023/05/22 | 3,915 | 3,980 | 3,915 | 3,970 | +35 | +0.9% | 190,800 |
| 2023/05/19 | 3,950 | 3,965 | 3,910 | 3,935 | -25 | -0.6% | 237,000 |
| 2023/05/18 | 4,035 | 4,040 | 3,955 | 3,960 | -70 | -1.7% | 314,000 |
| 2023/05/17 | 4,060 | 4,065 | 3,990 | 4,030 | -20 | -0.5% | 298,500 |
| 2023/05/16 | 3,950 | 4,055 | 3,925 | 4,050 | +95 | +2.4% | 384,000 |
| 2023/05/15 | 3,970 | 3,995 | 3,940 | 3,955 | -5 | -0.1% | 390,200 |
| 2023/05/12 | 3,905 | 3,970 | 3,850 | 3,960 | +250 | +6.7% | 751,000 |
| 2023/05/11 | 3,735 | 3,760 | 3,710 | 3,710 | -50 | -1.3% | 297,700 |
| 2023/05/10 | 3,790 | 3,790 | 3,750 | 3,760 | -45 | -1.2% | 198,600 |
| 2023/05/09 | 3,770 | 3,815 | 3,730 | 3,805 | +45 | +1.2% | 231,200 |
| 2023/05/08 | 3,815 | 3,825 | 3,750 | 3,760 | -60 | -1.6% | 281,900 |
| 2023/05/02 | 3,865 | 3,865 | 3,800 | 3,820 | -45 | -1.2% | 186,000 |
| 2023/05/01 | 3,790 | 3,870 | 3,790 | 3,865 | +75 | +2% | 240,600 |
| 2023/04/28 | 3,735 | 3,790 | 3,735 | 3,790 | +90 | +2.4% | 302,800 |
| 2023/04/27 | 3,715 | 3,730 | 3,685 | 3,700 | -50 | -1.3% | 238,400 |
| 2023/04/26 | 3,790 | 3,795 | 3,740 | 3,750 | +30 | +0.8% | 419,000 |
| 2023/04/25 | 3,705 | 3,725 | 3,685 | 3,720 | +10 | +0.3% | 212,600 |
| 2023/04/24 | 3,685 | 3,725 | 3,670 | 3,710 | +35 | +1% | 218,600 |
| 2023/04/21 | 3,685 | 3,700 | 3,660 | 3,675 | -20 | -0.5% | 227,600 |
| 2023/04/20 | 3,650 | 3,725 | 3,640 | 3,695 | +80 | +2.2% | 379,000 |
| 2023/04/19 | 3,575 | 3,620 | 3,565 | 3,615 | +45 | +1.3% | 295,900 |
| 2023/04/18 | 3,505 | 3,580 | 3,500 | 3,570 | +80 | +2.3% | 233,400 |
| 2023/04/17 | 3,485 | 3,505 | 3,475 | 3,490 | -5 | -0.1% | 126,900 |
| 2023/04/14 | 3,470 | 3,500 | 3,455 | 3,495 | +15 | +0.4% | 215,200 |
| 2023/04/13 | 3,520 | 3,520 | 3,455 | 3,480 | -35 | -1% | 201,700 |
| 2023/04/12 | 3,525 | 3,545 | 3,505 | 3,515 | +5 | +0.1% | 138,100 |
| 2023/04/11 | 3,520 | 3,530 | 3,475 | 3,510 | +5 | +0.1% | 169,600 |
| 2023/04/10 | 3,515 | 3,540 | 3,505 | 3,505 | +10 | +0.3% | 155,500 |
| 2023/04/07 | 3,495 | 3,520 | 3,485 | 3,495 | -5 | -0.1% | 159,500 |
| 2023/04/06 | 3,470 | 3,515 | 3,465 | 3,500 | +20 | +0.6% | 262,200 |
| 2023/04/05 | 3,460 | 3,500 | 3,445 | 3,480 | +5 | +0.1% | 332,800 |
| 2023/04/04 | 3,450 | 3,475 | 3,425 | 3,475 | +25 | +0.7% | 173,200 |
| 2023/04/03 | 3,440 | 3,465 | 3,410 | 3,450 | +45 | +1.3% | 159,200 |
| 2023/03/31 | 3,435 | 3,440 | 3,385 | 3,405 | -20 | -0.6% | 235,100 |
| 2023/03/30 | 3,410 | 3,430 | 3,390 | 3,425 | ±0 | ±0% | 191,100 |
| 2023/03/29 | 3,365 | 3,425 | 3,365 | 3,425 | +65 | +1.9% | 331,000 |
| 2023/03/28 | 3,365 | 3,370 | 3,330 | 3,360 | +5 | +0.1% | 219,600 |
| 2023/03/27 | 3,370 | 3,385 | 3,345 | 3,355 | +20 | +0.6% | 142,500 |
| 2023/03/24 | 3,350 | 3,375 | 3,330 | 3,335 | -30 | -0.9% | 171,900 |
| 2023/03/23 | 3,330 | 3,380 | 3,320 | 3,365 | +20 | +0.6% | 189,700 |
| 2023/03/22 | 3,380 | 3,390 | 3,345 | 3,345 | +5 | +0.1% | 231,700 |
| 2023/03/20 | 3,405 | 3,410 | 3,325 | 3,340 | -125 | -3.6% | 347,300 |
351～
400
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
