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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 7,923 | 7,966 | 7,874 | 7,936 | +12 | +0.2% | 117,700 |
| 2025/04/30 | 7,853 | 7,928 | 7,818 | 7,924 | +71 | +0.9% | 170,500 |
| 2025/04/28 | 7,813 | 7,971 | 7,801 | 7,853 | +12 | +0.2% | 168,600 |
| 2025/04/25 | 7,800 | 7,924 | 7,757 | 7,841 | +7 | +0.1% | 200,800 |
| 2025/04/24 | 8,150 | 8,150 | 7,800 | 7,834 | -339 | -4.1% | 232,200 |
| 2025/04/23 | 8,199 | 8,199 | 8,090 | 8,173 | +24 | +0.3% | 189,800 |
| 2025/04/22 | 8,139 | 8,216 | 8,074 | 8,149 | +21 | +0.3% | 172,700 |
| 2025/04/21 | 8,200 | 8,280 | 8,096 | 8,128 | -54 | -0.7% | 142,400 |
| 2025/04/18 | 8,161 | 8,182 | 8,080 | 8,182 | +35 | +0.4% | 182,700 |
| 2025/04/17 | 8,015 | 8,186 | 7,991 | 8,147 | +154 | +1.9% | 200,900 |
| 2025/04/16 | 8,020 | 8,060 | 7,904 | 7,993 | -48 | -0.6% | 135,500 |
| 2025/04/15 | 8,020 | 8,126 | 8,005 | 8,041 | +70 | +0.9% | 235,400 |
| 2025/04/14 | 7,959 | 8,042 | 7,935 | 7,971 | +60 | +0.8% | 198,400 |
| 2025/04/11 | 7,758 | 7,959 | 7,726 | 7,911 | -86 | -1.1% | 296,000 |
| 2025/04/10 | 7,753 | 7,997 | 7,623 | 7,997 | +393 | +5.2% | 335,400 |
| 2025/04/09 | 7,630 | 7,676 | 7,478 | 7,604 | -126 | -1.6% | 235,100 |
| 2025/04/08 | 7,391 | 7,730 | 7,274 | 7,730 | +489 | +6.8% | 308,600 |
| 2025/04/07 | 7,200 | 7,443 | 7,096 | 7,241 | -197 | -2.6% | 439,100 |
| 2025/04/04 | 7,281 | 7,479 | 7,253 | 7,438 | +153 | +2.1% | 374,400 |
| 2025/04/03 | 7,121 | 7,498 | 7,110 | 7,285 | +14 | +0.2% | 390,400 |
| 2025/04/02 | 7,428 | 7,432 | 7,260 | 7,271 | -183 | -2.5% | 278,800 |
| 2025/04/01 | 7,699 | 7,752 | 7,454 | 7,454 | -174 | -2.3% | 237,900 |
| 2025/03/31 | 7,700 | 7,714 | 7,604 | 7,628 | -263 | -3.3% | 319,700 |
| 2025/03/28 | 7,901 | 7,952 | 7,807 | 7,891 | -31 | -0.4% | 202,500 |
| 2025/03/27 | 7,820 | 7,922 | 7,802 | 7,922 | +125 | +1.6% | 191,200 |
| 2025/03/26 | 7,899 | 7,900 | 7,758 | 7,797 | -38 | -0.5% | 199,600 |
| 2025/03/25 | 7,770 | 7,908 | 7,754 | 7,835 | -51 | -0.6% | 150,800 |
| 2025/03/24 | 7,952 | 7,977 | 7,850 | 7,886 | -38 | -0.5% | 137,000 |
| 2025/03/21 | 7,953 | 8,015 | 7,901 | 7,924 | -69 | -0.9% | 221,600 |
| 2025/03/19 | 7,860 | 7,993 | 7,860 | 7,993 | +92 | +1.2% | 140,100 |
| 2025/03/18 | 7,940 | 8,046 | 7,867 | 7,901 | +55 | +0.7% | 195,000 |
| 2025/03/17 | 7,767 | 7,877 | 7,740 | 7,846 | +56 | +0.7% | 272,600 |
| 2025/03/14 | 7,725 | 7,810 | 7,718 | 7,790 | +81 | +1.1% | 220,500 |
| 2025/03/13 | 7,709 | 7,799 | 7,630 | 7,709 | ±0 | ±0% | 211,200 |
| 2025/03/12 | 7,639 | 7,770 | 7,565 | 7,709 | +100 | +1.3% | 242,900 |
| 2025/03/11 | 7,422 | 7,726 | 7,422 | 7,609 | +128 | +1.7% | 466,300 |
| 2025/03/10 | 7,501 | 7,565 | 7,469 | 7,481 | -20 | -0.3% | 189,100 |
| 2025/03/07 | 7,700 | 7,735 | 7,464 | 7,501 | -314 | -4% | 346,300 |
| 2025/03/06 | 7,795 | 7,939 | 7,758 | 7,815 | -30 | -0.4% | 257,700 |
| 2025/03/05 | 7,937 | 7,977 | 7,811 | 7,845 | -55 | -0.7% | 246,100 |
| 2025/03/04 | 7,914 | 8,008 | 7,851 | 7,900 | -115 | -1.4% | 248,300 |
| 2025/03/03 | 8,020 | 8,046 | 7,860 | 8,015 | +94 | +1.2% | 226,900 |
| 2025/02/28 | 7,945 | 8,058 | 7,877 | 7,921 | -62 | -0.8% | 262,600 |
| 2025/02/27 | 7,952 | 7,983 | 7,803 | 7,983 | +61 | +0.8% | 274,100 |
| 2025/02/26 | 7,617 | 7,922 | 7,562 | 7,922 | +305 | +4% | 452,700 |
| 2025/02/25 | 7,505 | 7,617 | 7,421 | 7,617 | +69 | +0.9% | 216,300 |
| 2025/02/21 | 7,665 | 7,693 | 7,498 | 7,548 | -147 | -1.9% | 241,600 |
| 2025/02/20 | 7,898 | 7,898 | 7,664 | 7,695 | -204 | -2.6% | 400,200 |
| 2025/02/19 | 7,548 | 7,915 | 7,527 | 7,899 | +495 | +6.7% | 942,800 |
| 2025/02/18 | 7,050 | 7,408 | 7,013 | 7,404 | +354 | +5% | 397,700 |
1～
50
件表示中 / 3691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 | 793,600円 | +0.2% | +72.8% | 0.76% | 56.22倍 | 3.15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 |
| 日清食ＨＤ | 314,000円 | +7.1% | +4.0% | 2.23% | 16.93倍 | 1.90倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 山崎パン | 336,800円 | +2.5% | +3.9% | 1.48% | 17.98倍 | 1.61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 |
| 日本ハム | 542,700円 | +5.1% | -6.4% | 2.49% | 20.64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 |
| 日清粉Ｇ | 182,900円 | +1.4% | +6.0% | 3.01% | 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
