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 |
|---|---|---|---|---|---|---|---|
| 2024/12/09 | 9,100 | 9,198 | 8,919 | 9,156 | +31 | +0.3% | 238,100 |
| 2024/12/06 | 9,069 | 9,192 | 9,052 | 9,125 | +84 | +0.9% | 260,000 |
| 2024/12/05 | 9,090 | 9,149 | 8,940 | 9,041 | -15 | -0.2% | 221,300 |
| 2024/12/04 | 9,045 | 9,186 | 9,016 | 9,056 | +48 | +0.5% | 340,100 |
| 2024/12/03 | 8,860 | 9,031 | 8,768 | 9,008 | +153 | +1.7% | 438,200 |
| 2024/12/02 | 8,810 | 8,920 | 8,665 | 8,855 | +13 | +0.1% | 335,200 |
| 2024/11/29 | 8,550 | 8,867 | 8,480 | 8,842 | +253 | +2.9% | 383,600 |
| 2024/11/28 | 8,549 | 8,616 | 8,504 | 8,589 | +63 | +0.7% | 191,500 |
| 2024/11/27 | 8,639 | 8,649 | 8,441 | 8,526 | -113 | -1.3% | 207,400 |
| 2024/11/26 | 8,380 | 8,670 | 8,380 | 8,639 | +282 | +3.4% | 379,900 |
| 2024/11/25 | 8,459 | 8,482 | 8,238 | 8,357 | -101 | -1.2% | 442,700 |
| 2024/11/22 | 8,313 | 8,475 | 8,223 | 8,458 | +145 | +1.7% | 229,000 |
| 2024/11/21 | 8,243 | 8,336 | 8,081 | 8,313 | +74 | +0.9% | 250,000 |
| 2024/11/20 | 8,400 | 8,518 | 8,085 | 8,239 | -114 | -1.4% | 437,200 |
| 2024/11/19 | 8,117 | 8,353 | 8,011 | 8,353 | +236 | +2.9% | 509,800 |
| 2024/11/18 | 7,910 | 8,117 | 7,777 | 8,117 | +207 | +2.6% | 492,900 |
| 2024/11/15 | 7,680 | 7,942 | 7,600 | 7,910 | +241 | +3.1% | 521,500 |
| 2024/11/14 | 7,221 | 7,696 | 7,196 | 7,669 | +419 | +5.8% | 827,700 |
| 2024/11/13 | 7,245 | 7,513 | 7,120 | 7,250 | -62 | -0.8% | 752,200 |
| 2024/11/12 | 7,250 | 7,426 | 7,107 | 7,312 | +87 | +1.2% | 562,600 |
| 2024/11/11 | 7,250 | 7,285 | 7,124 | 7,225 | -74 | -1% | 357,200 |
| 2024/11/08 | 7,113 | 7,346 | 7,078 | 7,299 | +187 | +2.6% | 505,800 |
| 2024/11/07 | 7,180 | 7,281 | 7,096 | 7,112 | -19 | -0.3% | 261,100 |
| 2024/11/06 | 7,204 | 7,269 | 7,111 | 7,131 | -72 | -1% | 270,200 |
| 2024/11/05 | 7,253 | 7,299 | 7,203 | 7,203 | -28 | -0.4% | 185,300 |
| 2024/11/01 | 7,266 | 7,280 | 7,208 | 7,231 | -109 | -1.5% | 150,500 |
| 2024/10/31 | 7,439 | 7,439 | 7,299 | 7,340 | -31 | -0.4% | 162,200 |
| 2024/10/30 | 7,410 | 7,430 | 7,350 | 7,371 | -11 | -0.1% | 263,600 |
| 2024/10/29 | 7,350 | 7,437 | 7,303 | 7,382 | +54 | +0.7% | 118,400 |
| 2024/10/28 | 7,309 | 7,378 | 7,287 | 7,328 | +34 | +0.5% | 99,900 |
| 2024/10/25 | 7,267 | 7,305 | 7,215 | 7,294 | -33 | -0.5% | 147,800 |
| 2024/10/24 | 7,375 | 7,466 | 7,312 | 7,327 | -18 | -0.2% | 216,400 |
| 2024/10/23 | 7,321 | 7,415 | 7,277 | 7,345 | +59 | +0.8% | 193,100 |
| 2024/10/22 | 7,288 | 7,300 | 7,204 | 7,286 | -31 | -0.4% | 140,300 |
| 2024/10/21 | 7,302 | 7,344 | 7,251 | 7,317 | -8 | -0.1% | 156,700 |
| 2024/10/18 | 7,366 | 7,417 | 7,303 | 7,325 | -13 | -0.2% | 117,000 |
| 2024/10/17 | 7,499 | 7,500 | 7,335 | 7,338 | -76 | -1% | 170,100 |
| 2024/10/16 | 7,493 | 7,657 | 7,414 | 7,414 | -84 | -1.1% | 177,600 |
| 2024/10/15 | 7,537 | 7,577 | 7,498 | 7,498 | +7 | +0.1% | 176,500 |
| 2024/10/11 | 7,647 | 7,647 | 7,480 | 7,491 | -137 | -1.8% | 213,800 |
| 2024/10/10 | 7,680 | 7,682 | 7,595 | 7,628 | -52 | -0.7% | 154,000 |
| 2024/10/09 | 7,750 | 7,828 | 7,680 | 7,680 | -20 | -0.3% | 144,600 |
| 2024/10/08 | 7,741 | 7,804 | 7,686 | 7,700 | -106 | -1.4% | 159,900 |
| 2024/10/07 | 7,865 | 7,898 | 7,739 | 7,806 | -21 | -0.3% | 232,400 |
| 2024/10/04 | 7,676 | 7,850 | 7,676 | 7,827 | +118 | +1.5% | 174,000 |
| 2024/10/03 | 7,749 | 7,807 | 7,617 | 7,709 | +66 | +0.9% | 172,000 |
| 2024/10/02 | 7,754 | 7,806 | 7,623 | 7,643 | -167 | -2.1% | 260,300 |
| 2024/10/01 | 7,934 | 7,940 | 7,805 | 7,810 | -99 | -1.3% | 214,700 |
| 2024/09/30 | 7,906 | 8,014 | 7,868 | 7,909 | -97 | -1.2% | 344,300 |
| 2024/09/27 | 7,955 | 8,010 | 7,899 | 8,006 | +58 | +0.7% | 258,400 |
1～
50
件表示中 / 3597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 | 914,700円 | +1.4% | +53.2% | 0.57% | 71.28倍 | 3.51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 | 326,200円 | +1.8% | +2.8% | 1.96% | 19.02倍 | 1.66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 | 316,200円 | +4.8% | +9.8% | 3.16% | 17.13倍 | 1.17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 | 283,100円 | +5.0% | +29.6% | 1.34% | 15.43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 | 183,500円 | +1.4% | +6.0% | 3.00% | 13.99倍 | 1.11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
