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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 7,185 | 7,205 | 7,010 | 7,013 | -161 | -2.2% | 172,100 |
| 2025/07/24 | 7,170 | 7,272 | 7,121 | 7,174 | +27 | +0.4% | 236,300 |
| 2025/07/23 | 7,060 | 7,211 | 6,954 | 7,147 | +141 | +2% | 301,800 |
| 2025/07/22 | 6,973 | 7,110 | 6,972 | 7,006 | +6 | +0.1% | 166,600 |
| 2025/07/18 | 7,028 | 7,099 | 6,972 | 7,000 | +7 | +0.1% | 211,400 |
| 2025/07/17 | 6,911 | 7,008 | 6,900 | 6,993 | +52 | +0.7% | 189,000 |
| 2025/07/16 | 6,864 | 6,987 | 6,837 | 6,941 | +47 | +0.7% | 189,300 |
| 2025/07/15 | 7,010 | 7,029 | 6,885 | 6,894 | -102 | -1.5% | 209,900 |
| 2025/07/14 | 6,900 | 7,015 | 6,873 | 6,996 | +32 | +0.5% | 205,600 |
| 2025/07/11 | 7,039 | 7,082 | 6,938 | 6,964 | -80 | -1.1% | 256,900 |
| 2025/07/10 | 7,089 | 7,110 | 7,027 | 7,044 | -63 | -0.9% | 229,600 |
| 2025/07/09 | 7,130 | 7,159 | 7,088 | 7,107 | +7 | +0.1% | 175,600 |
| 2025/07/08 | 7,150 | 7,170 | 6,991 | 7,100 | -55 | -0.8% | 448,300 |
| 2025/07/07 | 7,200 | 7,255 | 7,155 | 7,155 | -46 | -0.6% | 158,600 |
| 2025/07/04 | 7,300 | 7,300 | 7,201 | 7,201 | -139 | -1.9% | 183,400 |
| 2025/07/03 | 7,350 | 7,351 | 7,244 | 7,340 | -31 | -0.4% | 268,500 |
| 2025/07/02 | 7,323 | 7,403 | 7,236 | 7,371 | +35 | +0.5% | 225,900 |
| 2025/07/01 | 7,519 | 7,625 | 7,325 | 7,336 | -87 | -1.2% | 248,100 |
| 2025/06/30 | 7,450 | 7,515 | 7,382 | 7,423 | -51 | -0.7% | 225,700 |
| 2025/06/27 | 7,464 | 7,518 | 7,431 | 7,474 | +32 | +0.4% | 242,300 |
| 2025/06/26 | 7,447 | 7,447 | 7,315 | 7,442 | -3 | ±0% | 279,000 |
| 2025/06/25 | 7,323 | 7,480 | 7,180 | 7,445 | +21 | +0.3% | 311,400 |
| 2025/06/24 | 7,541 | 7,549 | 7,331 | 7,424 | -76 | -1% | 237,500 |
| 2025/06/23 | 7,244 | 7,648 | 7,182 | 7,500 | +315 | +4.4% | 613,700 |
| 2025/06/20 | 7,198 | 7,199 | 7,115 | 7,185 | +14 | +0.2% | 362,800 |
| 2025/06/19 | 7,161 | 7,202 | 7,112 | 7,171 | +14 | +0.2% | 154,200 |
| 2025/06/18 | 7,195 | 7,246 | 7,157 | 7,157 | -43 | -0.6% | 185,400 |
| 2025/06/17 | 7,298 | 7,335 | 7,200 | 7,200 | -135 | -1.8% | 183,500 |
| 2025/06/16 | 7,360 | 7,393 | 7,241 | 7,335 | +24 | +0.3% | 210,700 |
| 2025/06/13 | 7,493 | 7,525 | 7,285 | 7,311 | -130 | -1.7% | 248,300 |
| 2025/06/12 | 7,650 | 7,682 | 7,420 | 7,441 | -209 | -2.7% | 324,300 |
| 2025/06/11 | 7,299 | 7,818 | 7,276 | 7,650 | +350 | +4.8% | 940,900 |
| 2025/06/10 | 7,300 | 7,343 | 7,272 | 7,300 | -20 | -0.3% | 144,900 |
| 2025/06/09 | 7,287 | 7,430 | 7,265 | 7,320 | +33 | +0.5% | 133,300 |
| 2025/06/06 | 7,250 | 7,340 | 7,246 | 7,287 | +13 | +0.2% | 170,300 |
| 2025/06/05 | 7,371 | 7,388 | 7,252 | 7,274 | -46 | -0.6% | 139,800 |
| 2025/06/04 | 7,274 | 7,353 | 7,266 | 7,320 | +26 | +0.4% | 174,200 |
| 2025/06/03 | 7,319 | 7,341 | 7,193 | 7,294 | -32 | -0.4% | 170,300 |
| 2025/06/02 | 7,300 | 7,388 | 7,255 | 7,326 | -31 | -0.4% | 223,400 |
| 2025/05/30 | 7,377 | 7,433 | 7,357 | 7,357 | -95 | -1.3% | 226,300 |
| 2025/05/29 | 7,489 | 7,545 | 7,435 | 7,452 | +5 | +0.1% | 184,500 |
| 2025/05/28 | 7,467 | 7,489 | 7,394 | 7,447 | +44 | +0.6% | 166,500 |
| 2025/05/27 | 7,367 | 7,469 | 7,350 | 7,403 | +45 | +0.6% | 155,200 |
| 2025/05/26 | 7,400 | 7,458 | 7,346 | 7,358 | -42 | -0.6% | 156,800 |
| 2025/05/23 | 7,350 | 7,415 | 7,310 | 7,400 | +43 | +0.6% | 163,100 |
| 2025/05/22 | 7,390 | 7,499 | 7,319 | 7,357 | -46 | -0.6% | 199,500 |
| 2025/05/21 | 7,500 | 7,553 | 7,391 | 7,403 | -2 | ±0% | 207,200 |
| 2025/05/20 | 7,598 | 7,634 | 7,364 | 7,405 | -208 | -2.7% | 310,700 |
| 2025/05/19 | 7,433 | 7,724 | 7,420 | 7,613 | +216 | +2.9% | 348,100 |
| 2025/05/16 | 7,380 | 7,428 | 7,304 | 7,397 | +139 | +1.9% | 251,900 |
1～
50
件表示中 / 3749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 | 701,300円 | +0.2% | +72.8% | 0.86% | 49.68倍 | 2.79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 |
| 山崎パン | 323,900円 | +2.5% | +3.9% | 1.54% | 17.29倍 | 1.55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 |
| キユーピー | 408,700円 | +4.3% | -0.7% | 1.57% | 19.46倍 | 1.80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 |
| 日清粉Ｇ | 174,300円 | +2.2% | +7.7% | 3.44% | 12.95倍 | 1.04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 |
| 日本ハム | 493,400円 | +2.2% | +21.0% | 3.16% | 16.27倍 | 0.93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
