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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 3,310 | 3,315 | 3,235 | 3,305 | -5 | -0.2% | 465,300 |
| 2022/11/15 | 3,405 | 3,440 | 3,310 | 3,310 | -95 | -2.8% | 376,000 |
| 2022/11/14 | 3,500 | 3,525 | 3,395 | 3,405 | -130 | -3.7% | 438,100 |
| 2022/11/11 | 3,715 | 3,715 | 3,530 | 3,535 | -145 | -3.9% | 698,600 |
| 2022/11/10 | 3,520 | 3,720 | 3,515 | 3,680 | +130 | +3.7% | 761,700 |
| 2022/11/09 | 3,455 | 3,610 | 3,455 | 3,550 | +130 | +3.8% | 758,200 |
| 2022/11/08 | 3,315 | 3,430 | 3,305 | 3,420 | +110 | +3.3% | 501,900 |
| 2022/11/07 | 3,320 | 3,325 | 3,280 | 3,310 | +5 | +0.2% | 285,100 |
| 2022/11/04 | 3,285 | 3,330 | 3,285 | 3,305 | ±0 | ±0% | 229,300 |
| 2022/11/02 | 3,245 | 3,320 | 3,245 | 3,305 | +45 | +1.4% | 234,700 |
| 2022/11/01 | 3,285 | 3,315 | 3,255 | 3,260 | -20 | -0.6% | 226,000 |
| 2022/10/31 | 3,255 | 3,285 | 3,240 | 3,280 | +55 | +1.7% | 241,100 |
| 2022/10/28 | 3,205 | 3,255 | 3,195 | 3,225 | +15 | +0.5% | 603,700 |
| 2022/10/27 | 3,270 | 3,275 | 3,210 | 3,210 | -65 | -2% | 270,700 |
| 2022/10/26 | 3,285 | 3,310 | 3,275 | 3,275 | +15 | +0.5% | 180,700 |
| 2022/10/25 | 3,245 | 3,270 | 3,240 | 3,260 | +40 | +1.2% | 182,000 |
| 2022/10/24 | 3,315 | 3,315 | 3,220 | 3,220 | -70 | -2.1% | 221,400 |
| 2022/10/21 | 3,290 | 3,315 | 3,270 | 3,290 | -20 | -0.6% | 182,400 |
| 2022/10/20 | 3,340 | 3,355 | 3,285 | 3,310 | -45 | -1.3% | 279,600 |
| 2022/10/19 | 3,345 | 3,375 | 3,340 | 3,355 | +35 | +1.1% | 237,400 |
| 2022/10/18 | 3,300 | 3,340 | 3,290 | 3,320 | +15 | +0.5% | 257,800 |
| 2022/10/17 | 3,315 | 3,345 | 3,300 | 3,305 | -20 | -0.6% | 210,000 |
| 2022/10/14 | 3,300 | 3,345 | 3,295 | 3,325 | +65 | +2% | 380,100 |
| 2022/10/13 | 3,315 | 3,325 | 3,260 | 3,260 | -70 | -2.1% | 255,700 |
| 2022/10/12 | 3,250 | 3,350 | 3,250 | 3,330 | +80 | +2.5% | 366,100 |
| 2022/10/11 | 3,250 | 3,275 | 3,220 | 3,250 | ±0 | ±0% | 294,300 |
| 2022/10/07 | 3,215 | 3,260 | 3,205 | 3,250 | +25 | +0.8% | 172,200 |
| 2022/10/06 | 3,220 | 3,265 | 3,215 | 3,225 | +20 | +0.6% | 216,800 |
| 2022/10/05 | 3,230 | 3,230 | 3,180 | 3,205 | -15 | -0.5% | 221,700 |
| 2022/10/04 | 3,145 | 3,225 | 3,145 | 3,220 | +95 | +3% | 302,000 |
| 2022/10/03 | 3,150 | 3,170 | 3,070 | 3,125 | -55 | -1.7% | 260,500 |
| 2022/09/30 | 3,185 | 3,205 | 3,150 | 3,180 | -5 | -0.2% | 337,500 |
| 2022/09/29 | 3,110 | 3,190 | 3,095 | 3,185 | +95 | +3.1% | 194,500 |
| 2022/09/28 | 3,140 | 3,150 | 3,065 | 3,090 | -85 | -2.7% | 299,300 |
| 2022/09/27 | 3,150 | 3,180 | 3,140 | 3,175 | +25 | +0.8% | 183,900 |
| 2022/09/26 | 3,145 | 3,175 | 3,140 | 3,150 | -5 | -0.2% | 221,300 |
| 2022/09/22 | 3,145 | 3,180 | 3,140 | 3,155 | -15 | -0.5% | 136,800 |
| 2022/09/21 | 3,185 | 3,195 | 3,165 | 3,170 | -25 | -0.8% | 195,500 |
| 2022/09/20 | 3,150 | 3,195 | 3,140 | 3,195 | +60 | +1.9% | 193,100 |
| 2022/09/16 | 3,120 | 3,135 | 3,115 | 3,135 | +15 | +0.5% | 143,800 |
| 2022/09/15 | 3,100 | 3,125 | 3,070 | 3,120 | +30 | +1% | 176,900 |
| 2022/09/14 | 3,115 | 3,150 | 3,090 | 3,090 | -50 | -1.6% | 230,900 |
| 2022/09/13 | 3,120 | 3,155 | 3,105 | 3,140 | +20 | +0.6% | 172,600 |
| 2022/09/12 | 3,110 | 3,130 | 3,095 | 3,120 | +35 | +1.1% | 159,200 |
| 2022/09/09 | 3,055 | 3,110 | 3,050 | 3,085 | +20 | +0.7% | 343,900 |
| 2022/09/08 | 3,025 | 3,070 | 3,010 | 3,065 | +69 | +2.3% | 203,800 |
| 2022/09/07 | 3,030 | 3,040 | 2,956 | 2,996 | -29 | -1% | 218,200 |
| 2022/09/06 | 3,010 | 3,045 | 2,997 | 3,025 | +15 | +0.5% | 153,200 |
| 2022/09/05 | 3,020 | 3,040 | 3,000 | 3,010 | -5 | -0.2% | 176,300 |
| 2022/09/02 | 3,080 | 3,080 | 3,000 | 3,015 | -40 | -1.3% | 190,400 |
651～
700
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
