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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 3,130 | 3,175 | 3,120 | 3,170 | +105 | +3.4% | 396,300 |
| 2023/01/30 | 3,060 | 3,090 | 3,050 | 3,065 | -20 | -0.6% | 218,900 |
| 2023/01/27 | 3,115 | 3,125 | 3,070 | 3,085 | -35 | -1.1% | 195,800 |
| 2023/01/26 | 3,095 | 3,130 | 3,085 | 3,120 | +50 | +1.6% | 229,400 |
| 2023/01/25 | 3,050 | 3,105 | 3,045 | 3,070 | +30 | +1% | 379,900 |
| 2023/01/24 | 2,971 | 3,045 | 2,962 | 3,040 | +83 | +2.8% | 381,600 |
| 2023/01/23 | 2,971 | 2,983 | 2,949 | 2,957 | -19 | -0.6% | 408,800 |
| 2023/01/20 | 2,990 | 2,998 | 2,969 | 2,976 | -23 | -0.8% | 322,200 |
| 2023/01/19 | 3,015 | 3,025 | 2,994 | 2,999 | -41 | -1.3% | 243,400 |
| 2023/01/18 | 3,020 | 3,040 | 3,000 | 3,040 | +20 | +0.7% | 218,900 |
| 2023/01/17 | 3,030 | 3,035 | 3,000 | 3,020 | +5 | +0.2% | 178,300 |
| 2023/01/16 | 3,020 | 3,050 | 3,010 | 3,015 | -20 | -0.7% | 219,000 |
| 2023/01/13 | 3,070 | 3,085 | 3,035 | 3,035 | -60 | -1.9% | 255,500 |
| 2023/01/12 | 3,140 | 3,165 | 3,060 | 3,095 | -35 | -1.1% | 264,300 |
| 2023/01/11 | 3,100 | 3,155 | 3,100 | 3,130 | +35 | +1.1% | 233,600 |
| 2023/01/10 | 3,090 | 3,125 | 3,085 | 3,095 | ±0 | ±0% | 251,100 |
| 2023/01/06 | 3,110 | 3,125 | 3,085 | 3,095 | -15 | -0.5% | 238,000 |
| 2023/01/05 | 3,110 | 3,125 | 3,025 | 3,110 | -60 | -1.9% | 486,400 |
| 2023/01/04 | 3,245 | 3,260 | 3,145 | 3,170 | -110 | -3.4% | 409,600 |
| 2022/12/30 | 3,265 | 3,335 | 3,265 | 3,280 | ±0 | ±0% | 252,800 |
| 2022/12/29 | 3,370 | 3,370 | 3,255 | 3,280 | -135 | -4% | 478,300 |
| 2022/12/28 | 3,365 | 3,415 | 3,365 | 3,415 | +45 | +1.3% | 881,900 |
| 2022/12/27 | 3,345 | 3,385 | 3,335 | 3,370 | +50 | +1.5% | 475,500 |
| 2022/12/26 | 3,270 | 3,325 | 3,270 | 3,320 | +55 | +1.7% | 461,200 |
| 2022/12/23 | 3,410 | 3,415 | 3,265 | 3,265 | -135 | -4% | 717,500 |
| 2022/12/22 | 3,430 | 3,430 | 3,385 | 3,400 | -25 | -0.7% | 271,900 |
| 2022/12/21 | 3,425 | 3,470 | 3,405 | 3,425 | ±0 | ±0% | 237,100 |
| 2022/12/20 | 3,505 | 3,530 | 3,410 | 3,425 | -60 | -1.7% | 322,600 |
| 2022/12/19 | 3,525 | 3,540 | 3,470 | 3,485 | -50 | -1.4% | 274,700 |
| 2022/12/16 | 3,535 | 3,555 | 3,520 | 3,535 | -10 | -0.3% | 318,000 |
| 2022/12/15 | 3,575 | 3,595 | 3,535 | 3,545 | -25 | -0.7% | 221,600 |
| 2022/12/14 | 3,600 | 3,600 | 3,560 | 3,570 | -40 | -1.1% | 190,200 |
| 2022/12/13 | 3,605 | 3,630 | 3,605 | 3,610 | +20 | +0.6% | 172,200 |
| 2022/12/12 | 3,610 | 3,615 | 3,575 | 3,590 | -30 | -0.8% | 188,900 |
| 2022/12/09 | 3,555 | 3,620 | 3,555 | 3,620 | +50 | +1.4% | 294,600 |
| 2022/12/08 | 3,580 | 3,585 | 3,565 | 3,570 | ±0 | ±0% | 200,000 |
| 2022/12/07 | 3,525 | 3,590 | 3,525 | 3,570 | +15 | +0.4% | 173,700 |
| 2022/12/06 | 3,530 | 3,565 | 3,525 | 3,555 | +20 | +0.6% | 144,900 |
| 2022/12/05 | 3,525 | 3,560 | 3,505 | 3,535 | +15 | +0.4% | 196,900 |
| 2022/12/02 | 3,510 | 3,540 | 3,485 | 3,520 | -5 | -0.1% | 230,100 |
| 2022/12/01 | 3,590 | 3,590 | 3,515 | 3,525 | -65 | -1.8% | 235,500 |
| 2022/11/30 | 3,585 | 3,625 | 3,555 | 3,590 | +10 | +0.3% | 286,500 |
| 2022/11/29 | 3,580 | 3,605 | 3,555 | 3,580 | +15 | +0.4% | 185,600 |
| 2022/11/28 | 3,595 | 3,610 | 3,550 | 3,565 | -25 | -0.7% | 178,100 |
| 2022/11/25 | 3,600 | 3,610 | 3,560 | 3,590 | ±0 | ±0% | 143,600 |
| 2022/11/24 | 3,600 | 3,605 | 3,570 | 3,590 | -15 | -0.4% | 213,900 |
| 2022/11/22 | 3,570 | 3,630 | 3,565 | 3,605 | +90 | +2.6% | 342,100 |
| 2022/11/21 | 3,450 | 3,535 | 3,445 | 3,515 | +95 | +2.8% | 284,800 |
| 2022/11/18 | 3,410 | 3,425 | 3,370 | 3,420 | +25 | +0.7% | 197,800 |
| 2022/11/17 | 3,305 | 3,410 | 3,305 | 3,395 | +90 | +2.7% | 283,000 |
601～
650
件表示中 / 3740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 | 696,400円 | +0.2% | +72.8% | 0.86% | 49.34倍 | 2.77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 | 305,700円 | +2.5% | +3.9% | 1.64% | 16.32倍 | 1.47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 | 389,900円 | +4.3% | -0.7% | 1.64% | 18.56倍 | 1.72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 | 169,700円 | +2.2% | +7.7% | 3.54% | 12.61倍 | 1.01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 | 489,100円 | +2.2% | +21.0% | 3.19% | 16.13倍 | 0.92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
