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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 392 | 397 | 389 | 396 | +12 | +3.1% | 462,000 |
| 2010/07/13 | 391 | 391 | 384 | 384 | -7 | -1.8% | 425,000 |
| 2010/07/12 | 390 | 395 | 390 | 391 | -4 | -1% | 248,000 |
| 2010/07/09 | 398 | 398 | 390 | 395 | +3 | +0.8% | 1,011,000 |
| 2010/07/08 | 393 | 393 | 389 | 392 | +11 | +2.9% | 509,000 |
| 2010/07/07 | 384 | 385 | 379 | 381 | -3 | -0.8% | 591,000 |
| 2010/07/06 | 380 | 385 | 379 | 384 | ±0 | ±0% | 398,000 |
| 2010/07/05 | 382 | 385 | 381 | 384 | +4 | +1.1% | 536,000 |
| 2010/07/02 | 384 | 387 | 378 | 380 | +1 | +0.3% | 948,000 |
| 2010/07/01 | 383 | 384 | 372 | 379 | -5 | -1.3% | 1,518,000 |
| 2010/06/30 | 402 | 402 | 383 | 384 | -26 | -6.3% | 1,793,000 |
| 2010/06/29 | 421 | 422 | 408 | 410 | -10 | -2.4% | 425,000 |
| 2010/06/28 | 426 | 426 | 413 | 420 | -5 | -1.2% | 577,000 |
| 2010/06/25 | 430 | 430 | 420 | 425 | -8 | -1.8% | 719,000 |
| 2010/06/24 | 431 | 436 | 430 | 433 | +3 | +0.7% | 393,000 |
| 2010/06/23 | 431 | 434 | 429 | 430 | ±0 | ±0% | 943,000 |
| 2010/06/22 | 419 | 430 | 419 | 430 | +12 | +2.9% | 857,000 |
| 2010/06/21 | 416 | 419 | 412 | 418 | +9 | +2.2% | 670,000 |
| 2010/06/18 | 409 | 410 | 407 | 409 | +1 | +0.2% | 423,000 |
| 2010/06/17 | 411 | 411 | 406 | 408 | -3 | -0.7% | 360,000 |
| 2010/06/16 | 413 | 413 | 408 | 411 | +6 | +1.5% | 732,000 |
| 2010/06/15 | 403 | 405 | 402 | 405 | +3 | +0.7% | 324,000 |
| 2010/06/14 | 401 | 405 | 400 | 402 | +8 | +2% | 379,000 |
| 2010/06/11 | 395 | 395 | 387 | 394 | +7 | +1.8% | 3,749,000 |
| 2010/06/10 | 386 | 388 | 384 | 387 | +3 | +0.8% | 360,000 |
| 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 |
3501～
3550
件表示中 / 3571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 | 734,000円 | +0.9% | +53.2% | 0.71% | 57.20倍 | 2.81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 | 903,200円 | +4.3% | +4.2% | 1.88% | 15.25倍 | 1.95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 | 311,200円 | +5.0% | +29.6% | 1.22% | 16.96倍 | 1.52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 | 425,800円 | +2.9% | +7.7% | 1.93% | 20.92倍 | 2.15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 |
| 日本ハム | 529,300円 | +2.8% | -1.5% | 2.55% | 19.94倍 | 1.02倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
