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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,485 | 3,505 | 3,475 | 3,490 | -5 | -0.1% | 126,900 |
| 2023/04/14 | 3,470 | 3,500 | 3,455 | 3,495 | +15 | +0.4% | 215,200 |
| 2023/04/13 | 3,520 | 3,520 | 3,455 | 3,480 | -35 | -1% | 201,700 |
| 2023/04/12 | 3,525 | 3,545 | 3,505 | 3,515 | +5 | +0.1% | 138,100 |
| 2023/04/11 | 3,520 | 3,530 | 3,475 | 3,510 | +5 | +0.1% | 169,600 |
| 2023/04/10 | 3,515 | 3,540 | 3,505 | 3,505 | +10 | +0.3% | 155,500 |
| 2023/04/07 | 3,495 | 3,520 | 3,485 | 3,495 | -5 | -0.1% | 159,500 |
| 2023/04/06 | 3,470 | 3,515 | 3,465 | 3,500 | +20 | +0.6% | 262,200 |
| 2023/04/05 | 3,460 | 3,500 | 3,445 | 3,480 | +5 | +0.1% | 332,800 |
| 2023/04/04 | 3,450 | 3,475 | 3,425 | 3,475 | +25 | +0.7% | 173,200 |
| 2023/04/03 | 3,440 | 3,465 | 3,410 | 3,450 | +45 | +1.3% | 159,200 |
| 2023/03/31 | 3,435 | 3,440 | 3,385 | 3,405 | -20 | -0.6% | 235,100 |
| 2023/03/30 | 3,410 | 3,430 | 3,390 | 3,425 | ±0 | ±0% | 191,100 |
| 2023/03/29 | 3,365 | 3,425 | 3,365 | 3,425 | +65 | +1.9% | 331,000 |
| 2023/03/28 | 3,365 | 3,370 | 3,330 | 3,360 | +5 | +0.1% | 219,600 |
| 2023/03/27 | 3,370 | 3,385 | 3,345 | 3,355 | +20 | +0.6% | 142,500 |
| 2023/03/24 | 3,350 | 3,375 | 3,330 | 3,335 | -30 | -0.9% | 171,900 |
| 2023/03/23 | 3,330 | 3,380 | 3,320 | 3,365 | +20 | +0.6% | 189,700 |
| 2023/03/22 | 3,380 | 3,390 | 3,345 | 3,345 | +5 | +0.1% | 231,700 |
| 2023/03/20 | 3,405 | 3,410 | 3,325 | 3,340 | -125 | -3.6% | 347,300 |
| 2023/03/17 | 3,385 | 3,470 | 3,365 | 3,465 | +115 | +3.4% | 562,900 |
| 2023/03/16 | 3,310 | 3,350 | 3,265 | 3,350 | +20 | +0.6% | 300,400 |
| 2023/03/15 | 3,290 | 3,340 | 3,290 | 3,330 | +75 | +2.3% | 285,200 |
| 2023/03/14 | 3,250 | 3,280 | 3,185 | 3,255 | -60 | -1.8% | 531,500 |
| 2023/03/13 | 3,320 | 3,340 | 3,260 | 3,315 | -10 | -0.3% | 218,000 |
| 2023/03/10 | 3,330 | 3,335 | 3,295 | 3,325 | -10 | -0.3% | 368,400 |
| 2023/03/09 | 3,315 | 3,360 | 3,315 | 3,335 | +35 | +1.1% | 192,100 |
| 2023/03/08 | 3,255 | 3,300 | 3,255 | 3,300 | +45 | +1.4% | 184,500 |
| 2023/03/07 | 3,260 | 3,280 | 3,235 | 3,255 | +10 | +0.3% | 187,900 |
| 2023/03/06 | 3,255 | 3,270 | 3,235 | 3,245 | -10 | -0.3% | 204,900 |
| 2023/03/03 | 3,230 | 3,265 | 3,225 | 3,255 | +35 | +1.1% | 253,100 |
| 2023/03/02 | 3,225 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 150,800 |
| 2023/03/01 | 3,200 | 3,220 | 3,185 | 3,220 | +20 | +0.6% | 211,200 |
| 2023/02/28 | 3,195 | 3,230 | 3,180 | 3,200 | +10 | +0.3% | 252,000 |
| 2023/02/27 | 3,175 | 3,190 | 3,165 | 3,190 | +20 | +0.6% | 155,500 |
| 2023/02/24 | 3,165 | 3,170 | 3,125 | 3,170 | +15 | +0.5% | 175,700 |
| 2023/02/22 | 3,145 | 3,180 | 3,120 | 3,155 | +20 | +0.6% | 285,900 |
| 2023/02/21 | 3,140 | 3,155 | 3,110 | 3,135 | ±0 | ±0% | 184,200 |
| 2023/02/20 | 3,100 | 3,150 | 3,100 | 3,135 | +55 | +1.8% | 281,200 |
| 2023/02/17 | 3,050 | 3,095 | 3,015 | 3,080 | -5 | -0.2% | 377,300 |
| 2023/02/16 | 3,245 | 3,260 | 3,080 | 3,085 | -115 | -3.6% | 811,600 |
| 2023/02/15 | 3,215 | 3,245 | 3,180 | 3,200 | -65 | -2% | 384,500 |
| 2023/02/14 | 3,230 | 3,265 | 3,205 | 3,265 | +70 | +2.2% | 226,300 |
| 2023/02/13 | 3,185 | 3,200 | 3,170 | 3,195 | +20 | +0.6% | 189,500 |
| 2023/02/10 | 3,205 | 3,220 | 3,165 | 3,175 | -15 | -0.5% | 285,400 |
| 2023/02/09 | 3,190 | 3,200 | 3,165 | 3,190 | ±0 | ±0% | 200,200 |
| 2023/02/08 | 3,190 | 3,220 | 3,180 | 3,190 | -15 | -0.5% | 169,700 |
| 2023/02/07 | 3,200 | 3,235 | 3,190 | 3,205 | +35 | +1.1% | 244,900 |
| 2023/02/06 | 3,180 | 3,185 | 3,145 | 3,170 | ±0 | ±0% | 183,700 |
| 2023/02/03 | 3,190 | 3,195 | 3,145 | 3,170 | -20 | -0.6% | 302,300 |
501～
550
件表示中 / 3692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 | 807,900円 | +0.2% | +72.8% | 0.74% | 57.23倍 | 3.22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 | 313,600円 | +7.1% | +4.0% | 2.23% | 16.90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 | 342,700円 | +2.5% | +3.9% | 1.46% | 18.30倍 | 1.65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 | 552,000円 | +5.1% | -6.4% | 2.45% | 21.00倍 | 1.04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 | 186,900円 | +1.4% | +6.0% | 2.94% | 13.88倍 | 1.09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
