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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 3,385 | 3,470 | 3,365 | 3,465 | +115 | +3.4% | 562,900 |
| 2023/03/16 | 3,310 | 3,350 | 3,265 | 3,350 | +20 | +0.6% | 300,400 |
| 2023/03/15 | 3,290 | 3,340 | 3,290 | 3,330 | +75 | +2.3% | 285,200 |
| 2023/03/14 | 3,250 | 3,280 | 3,185 | 3,255 | -60 | -1.8% | 531,500 |
| 2023/03/13 | 3,320 | 3,340 | 3,260 | 3,315 | -10 | -0.3% | 218,000 |
| 2023/03/10 | 3,330 | 3,335 | 3,295 | 3,325 | -10 | -0.3% | 368,400 |
| 2023/03/09 | 3,315 | 3,360 | 3,315 | 3,335 | +35 | +1.1% | 192,100 |
| 2023/03/08 | 3,255 | 3,300 | 3,255 | 3,300 | +45 | +1.4% | 184,500 |
| 2023/03/07 | 3,260 | 3,280 | 3,235 | 3,255 | +10 | +0.3% | 187,900 |
| 2023/03/06 | 3,255 | 3,270 | 3,235 | 3,245 | -10 | -0.3% | 204,900 |
| 2023/03/03 | 3,230 | 3,265 | 3,225 | 3,255 | +35 | +1.1% | 253,100 |
| 2023/03/02 | 3,225 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 150,800 |
| 2023/03/01 | 3,200 | 3,220 | 3,185 | 3,220 | +20 | +0.6% | 211,200 |
| 2023/02/28 | 3,195 | 3,230 | 3,180 | 3,200 | +10 | +0.3% | 252,000 |
| 2023/02/27 | 3,175 | 3,190 | 3,165 | 3,190 | +20 | +0.6% | 155,500 |
| 2023/02/24 | 3,165 | 3,170 | 3,125 | 3,170 | +15 | +0.5% | 175,700 |
| 2023/02/22 | 3,145 | 3,180 | 3,120 | 3,155 | +20 | +0.6% | 285,900 |
| 2023/02/21 | 3,140 | 3,155 | 3,110 | 3,135 | ±0 | ±0% | 184,200 |
| 2023/02/20 | 3,100 | 3,150 | 3,100 | 3,135 | +55 | +1.8% | 281,200 |
| 2023/02/17 | 3,050 | 3,095 | 3,015 | 3,080 | -5 | -0.2% | 377,300 |
| 2023/02/16 | 3,245 | 3,260 | 3,080 | 3,085 | -115 | -3.6% | 811,600 |
| 2023/02/15 | 3,215 | 3,245 | 3,180 | 3,200 | -65 | -2% | 384,500 |
| 2023/02/14 | 3,230 | 3,265 | 3,205 | 3,265 | +70 | +2.2% | 226,300 |
| 2023/02/13 | 3,185 | 3,200 | 3,170 | 3,195 | +20 | +0.6% | 189,500 |
| 2023/02/10 | 3,205 | 3,220 | 3,165 | 3,175 | -15 | -0.5% | 285,400 |
| 2023/02/09 | 3,190 | 3,200 | 3,165 | 3,190 | ±0 | ±0% | 200,200 |
| 2023/02/08 | 3,190 | 3,220 | 3,180 | 3,190 | -15 | -0.5% | 169,700 |
| 2023/02/07 | 3,200 | 3,235 | 3,190 | 3,205 | +35 | +1.1% | 244,900 |
| 2023/02/06 | 3,180 | 3,185 | 3,145 | 3,170 | ±0 | ±0% | 183,700 |
| 2023/02/03 | 3,190 | 3,195 | 3,145 | 3,170 | -20 | -0.6% | 302,300 |
| 2023/02/02 | 3,180 | 3,205 | 3,175 | 3,190 | +30 | +0.9% | 274,800 |
| 2023/02/01 | 3,180 | 3,195 | 3,160 | 3,160 | -10 | -0.3% | 260,700 |
| 2023/01/31 | 3,130 | 3,175 | 3,120 | 3,170 | +105 | +3.4% | 396,300 |
| 2023/01/30 | 3,060 | 3,090 | 3,050 | 3,065 | -20 | -0.6% | 218,900 |
| 2023/01/27 | 3,115 | 3,125 | 3,070 | 3,085 | -35 | -1.1% | 195,800 |
| 2023/01/26 | 3,095 | 3,130 | 3,085 | 3,120 | +50 | +1.6% | 229,400 |
| 2023/01/25 | 3,050 | 3,105 | 3,045 | 3,070 | +30 | +1% | 379,900 |
| 2023/01/24 | 2,971 | 3,045 | 2,962 | 3,040 | +83 | +2.8% | 381,600 |
| 2023/01/23 | 2,971 | 2,983 | 2,949 | 2,957 | -19 | -0.6% | 408,800 |
| 2023/01/20 | 2,990 | 2,998 | 2,969 | 2,976 | -23 | -0.8% | 322,200 |
| 2023/01/19 | 3,015 | 3,025 | 2,994 | 2,999 | -41 | -1.3% | 243,400 |
| 2023/01/18 | 3,020 | 3,040 | 3,000 | 3,040 | +20 | +0.7% | 218,900 |
| 2023/01/17 | 3,030 | 3,035 | 3,000 | 3,020 | +5 | +0.2% | 178,300 |
| 2023/01/16 | 3,020 | 3,050 | 3,010 | 3,015 | -20 | -0.7% | 219,000 |
| 2023/01/13 | 3,070 | 3,085 | 3,035 | 3,035 | -60 | -1.9% | 255,500 |
| 2023/01/12 | 3,140 | 3,165 | 3,060 | 3,095 | -35 | -1.1% | 264,300 |
| 2023/01/11 | 3,100 | 3,155 | 3,100 | 3,130 | +35 | +1.1% | 233,600 |
| 2023/01/10 | 3,090 | 3,125 | 3,085 | 3,095 | ±0 | ±0% | 251,100 |
| 2023/01/06 | 3,110 | 3,125 | 3,085 | 3,095 | -15 | -0.5% | 238,000 |
| 2023/01/05 | 3,110 | 3,125 | 3,025 | 3,110 | -60 | -1.9% | 486,400 |
401～
450
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
