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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,676 | 5,736 | 5,606 | 5,736 | +73 | +1.3% | 286,800 |
| 2024/04/25 | 5,741 | 5,759 | 5,662 | 5,663 | -114 | -2% | 210,000 |
| 2024/04/24 | 5,772 | 5,786 | 5,704 | 5,777 | -15 | -0.3% | 201,400 |
| 2024/04/23 | 5,797 | 5,877 | 5,773 | 5,792 | +20 | +0.3% | 129,300 |
| 2024/04/22 | 5,726 | 5,799 | 5,702 | 5,772 | +85 | +1.5% | 188,800 |
| 2024/04/19 | 5,680 | 5,693 | 5,590 | 5,687 | -3 | -0.1% | 229,100 |
| 2024/04/18 | 5,717 | 5,764 | 5,690 | 5,690 | -18 | -0.3% | 145,300 |
| 2024/04/17 | 5,808 | 5,830 | 5,707 | 5,708 | -97 | -1.7% | 193,700 |
| 2024/04/16 | 5,856 | 5,877 | 5,731 | 5,805 | -120 | -2% | 327,000 |
| 2024/04/15 | 5,962 | 5,971 | 5,860 | 5,925 | -126 | -2.1% | 216,200 |
| 2024/04/12 | 6,051 | 6,100 | 6,006 | 6,051 | +65 | +1.1% | 258,700 |
| 2024/04/11 | 6,024 | 6,024 | 5,928 | 5,986 | -95 | -1.6% | 227,100 |
| 2024/04/10 | 6,067 | 6,130 | 6,060 | 6,081 | +14 | +0.2% | 159,600 |
| 2024/04/09 | 6,128 | 6,173 | 6,023 | 6,067 | -63 | -1% | 208,300 |
| 2024/04/08 | 5,965 | 6,178 | 5,942 | 6,130 | +159 | +2.7% | 320,200 |
| 2024/04/05 | 5,981 | 6,072 | 5,893 | 5,971 | -1 | ±0% | 254,800 |
| 2024/04/04 | 5,849 | 6,009 | 5,849 | 5,972 | +147 | +2.5% | 304,500 |
| 2024/04/03 | 5,839 | 5,902 | 5,802 | 5,825 | -70 | -1.2% | 291,700 |
| 2024/04/02 | 6,039 | 6,218 | 5,851 | 5,895 | -144 | -2.4% | 438,800 |
| 2024/04/01 | 6,099 | 6,112 | 5,998 | 6,039 | +8 | +0.1% | 229,100 |
| 2024/03/29 | 5,970 | 6,055 | 5,970 | 6,031 | +6 | +0.1% | 309,700 |
| 2024/03/28 | 6,140 | 6,243 | 6,007 | 6,025 | -153 | -2.5% | 391,900 |
| 2024/03/27 | 6,100 | 6,218 | 6,098 | 6,178 | +137 | +2.3% | 398,300 |
| 2024/03/26 | 5,940 | 6,068 | 5,925 | 6,041 | +82 | +1.4% | 343,700 |
| 2024/03/25 | 6,081 | 6,187 | 5,950 | 5,959 | -99 | -1.6% | 474,300 |
| 2024/03/22 | 6,053 | 6,126 | 5,992 | 6,058 | -62 | -1% | 573,900 |
| 2024/03/21 | 6,316 | 6,319 | 6,116 | 6,120 | -241 | -3.8% | 641,200 |
| 2024/03/19 | 6,325 | 6,384 | 6,225 | 6,361 | -2 | ±0% | 326,600 |
| 2024/03/18 | 6,451 | 6,485 | 6,338 | 6,363 | -29 | -0.5% | 279,900 |
| 2024/03/15 | 6,502 | 6,533 | 6,336 | 6,392 | -111 | -1.7% | 436,500 |
| 2024/03/14 | 6,362 | 6,533 | 6,325 | 6,503 | +105 | +1.6% | 328,700 |
| 2024/03/13 | 6,318 | 6,402 | 6,283 | 6,398 | +106 | +1.7% | 244,700 |
| 2024/03/12 | 6,276 | 6,310 | 6,220 | 6,292 | -41 | -0.6% | 222,200 |
| 2024/03/11 | 6,264 | 6,333 | 6,226 | 6,333 | +27 | +0.4% | 281,500 |
| 2024/03/08 | 6,361 | 6,373 | 6,253 | 6,306 | -68 | -1.1% | 389,000 |
| 2024/03/07 | 6,356 | 6,437 | 6,312 | 6,374 | +18 | +0.3% | 318,700 |
| 2024/03/06 | 6,312 | 6,383 | 6,243 | 6,356 | +11 | +0.2% | 298,100 |
| 2024/03/05 | 6,210 | 6,367 | 6,190 | 6,345 | +113 | +1.8% | 478,900 |
| 2024/03/04 | 6,339 | 6,411 | 6,213 | 6,232 | -189 | -2.9% | 879,500 |
| 2024/03/01 | 6,502 | 6,562 | 6,413 | 6,421 | -171 | -2.6% | 755,600 |
| 2024/02/29 | 6,601 | 6,643 | 6,497 | 6,592 | -18 | -0.3% | 461,700 |
| 2024/02/28 | 6,589 | 6,679 | 6,578 | 6,610 | -28 | -0.4% | 276,200 |
| 2024/02/27 | 6,716 | 6,776 | 6,589 | 6,638 | -178 | -2.6% | 377,500 |
| 2024/02/26 | 6,934 | 7,010 | 6,746 | 6,816 | -100 | -1.4% | 367,000 |
| 2024/02/22 | 6,770 | 6,956 | 6,770 | 6,916 | +158 | +2.3% | 373,800 |
| 2024/02/21 | 6,735 | 6,820 | 6,696 | 6,758 | +29 | +0.4% | 350,000 |
| 2024/02/20 | 7,024 | 7,083 | 6,694 | 6,729 | -322 | -4.6% | 477,800 |
| 2024/02/19 | 6,880 | 7,052 | 6,822 | 7,051 | +133 | +1.9% | 291,900 |
| 2024/02/16 | 7,001 | 7,052 | 6,840 | 6,918 | -46 | -0.7% | 515,300 |
| 2024/02/15 | 7,395 | 7,395 | 6,788 | 6,964 | -477 | -6.4% | 889,100 |
1～
50
件表示中 / 3445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 | 573,600円 | +0.9% | +53.2% | 0.91% | 44.68倍 | 2.45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 |
| カルビー | 342,200円 | +6.7% | +21.5% | 1.64% | 23.74倍 | 2.35倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| コカコーラＢＪＨ | 219,300円 | +1.6% | +244.3% | 2.28% | 57.04倍 | 0.84倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| キユーピー | 316,000円 | +5.5% | +57.1% | 1.58% | 25.24倍 | 1.56倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カゴメ | 382,400円 | +28.6% | +57.7% | 1.36% | 18.29倍 | 2.49倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
