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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 7,510 | 7,542 | 7,439 | 7,529 | +39 | +0.5% | 125,300 |
| 2025/09/17 | 7,545 | 7,599 | 7,490 | 7,490 | -24 | -0.3% | 145,700 |
| 2025/09/16 | 7,412 | 7,523 | 7,400 | 7,514 | +64 | +0.9% | 136,000 |
| 2025/09/12 | 7,550 | 7,550 | 7,389 | 7,450 | ±0 | ±0% | 260,400 |
| 2025/09/11 | 7,331 | 7,469 | 7,299 | 7,450 | +56 | +0.8% | 182,200 |
| 2025/09/10 | 7,436 | 7,439 | 7,324 | 7,394 | -70 | -0.9% | 213,900 |
| 2025/09/09 | 7,370 | 7,507 | 7,306 | 7,464 | +86 | +1.2% | 235,000 |
| 2025/09/08 | 7,514 | 7,528 | 7,377 | 7,378 | -84 | -1.1% | 190,200 |
| 2025/09/05 | 7,472 | 7,544 | 7,415 | 7,462 | -4 | -0.1% | 159,100 |
| 2025/09/04 | 7,648 | 7,650 | 7,428 | 7,466 | -147 | -1.9% | 231,200 |
| 2025/09/03 | 7,550 | 7,613 | 7,472 | 7,613 | +32 | +0.4% | 221,800 |
| 2025/09/02 | 7,632 | 7,716 | 7,550 | 7,581 | -41 | -0.5% | 217,200 |
| 2025/09/01 | 7,470 | 7,777 | 7,470 | 7,622 | +82 | +1.1% | 347,000 |
| 2025/08/29 | 7,330 | 7,682 | 7,326 | 7,540 | +179 | +2.4% | 480,300 |
| 2025/08/28 | 7,348 | 7,391 | 7,321 | 7,361 | +13 | +0.2% | 120,700 |
| 2025/08/27 | 7,414 | 7,430 | 7,338 | 7,348 | -71 | -1% | 142,600 |
| 2025/08/26 | 7,400 | 7,474 | 7,290 | 7,419 | +36 | +0.5% | 195,600 |
| 2025/08/25 | 7,379 | 7,462 | 7,302 | 7,383 | -26 | -0.4% | 147,500 |
| 2025/08/22 | 7,418 | 7,441 | 7,352 | 7,409 | -9 | -0.1% | 108,000 |
| 2025/08/21 | 7,378 | 7,465 | 7,321 | 7,418 | -26 | -0.3% | 138,800 |
| 2025/08/20 | 7,400 | 7,520 | 7,300 | 7,444 | +144 | +2% | 229,000 |
| 2025/08/19 | 7,289 | 7,328 | 7,210 | 7,300 | +23 | +0.3% | 152,700 |
| 2025/08/18 | 7,260 | 7,458 | 7,229 | 7,277 | +77 | +1.1% | 320,500 |
| 2025/08/15 | 7,150 | 7,207 | 7,070 | 7,200 | +92 | +1.3% | 202,800 |
| 2025/08/14 | 7,100 | 7,168 | 7,012 | 7,108 | +29 | +0.4% | 175,600 |
| 2025/08/13 | 7,073 | 7,126 | 7,010 | 7,079 | -27 | -0.4% | 259,700 |
| 2025/08/12 | 7,100 | 7,147 | 6,975 | 7,106 | +63 | +0.9% | 251,300 |
| 2025/08/08 | 7,075 | 7,158 | 6,939 | 7,043 | -17 | -0.2% | 385,000 |
| 2025/08/07 | 7,043 | 7,345 | 6,913 | 7,060 | -18 | -0.3% | 391,700 |
| 2025/08/06 | 7,041 | 7,114 | 7,000 | 7,078 | +90 | +1.3% | 189,900 |
| 2025/08/05 | 6,966 | 7,063 | 6,934 | 6,988 | +22 | +0.3% | 188,000 |
| 2025/08/04 | 6,939 | 6,993 | 6,893 | 6,966 | -8 | -0.1% | 171,500 |
| 2025/08/01 | 7,065 | 7,085 | 6,960 | 6,974 | -35 | -0.5% | 177,700 |
| 2025/07/31 | 7,050 | 7,077 | 6,984 | 7,009 | +11 | +0.2% | 164,300 |
| 2025/07/30 | 6,860 | 6,998 | 6,819 | 6,998 | +138 | +2% | 834,300 |
| 2025/07/29 | 6,974 | 6,998 | 6,828 | 6,860 | -155 | -2.2% | 306,200 |
| 2025/07/28 | 7,010 | 7,059 | 6,974 | 7,015 | +2 | ±0% | 160,100 |
| 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 |
1～
50
件表示中 / 3786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 | 756,800円 | +0.2% | +72.8% | 0.79% | 53.65倍 | 3.06倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。ポッカと経営統合。不動産が収益柱 |
| ヤクルト | 248,000円 | -0.9% | -8.4% | 2.66% | 15.99倍 | 1.27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 |
| 山崎パン | 336,800円 | +3.9% | +5.7% | 1.48% | 17.51倍 | 1.58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 | 414,100円 | +4.3% | -0.7% | 1.55% | 19.44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 |
| 日本ハム | 585,900円 | +2.2% | +21.0% | 2.66% | 19.10倍 | 1.09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
