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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 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 |
401～
450
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
