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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 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 |
351～
400
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
