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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 6,934 | 7,010 | 6,746 | 6,816 | -100 | -1.4% | 367,000 |
| 2024/02/22 | 6,770 | 6,956 | 6,770 | 6,916 | +158 | +2.3% | 373,800 |
| 2024/02/21 | 6,735 | 6,820 | 6,696 | 6,758 | +29 | +0.4% | 350,000 |
| 2024/02/20 | 7,024 | 7,083 | 6,694 | 6,729 | -322 | -4.6% | 477,800 |
| 2024/02/19 | 6,880 | 7,052 | 6,822 | 7,051 | +133 | +1.9% | 291,900 |
| 2024/02/16 | 7,001 | 7,052 | 6,840 | 6,918 | -46 | -0.7% | 515,300 |
| 2024/02/15 | 7,395 | 7,395 | 6,788 | 6,964 | -477 | -6.4% | 889,100 |
| 2024/02/14 | 7,018 | 7,484 | 7,018 | 7,441 | +566 | +8.2% | 965,500 |
| 2024/02/13 | 6,675 | 6,891 | 6,562 | 6,875 | +200 | +3% | 486,600 |
| 2024/02/09 | 6,741 | 6,838 | 6,641 | 6,675 | -109 | -1.6% | 293,600 |
| 2024/02/08 | 6,670 | 6,816 | 6,650 | 6,784 | +79 | +1.2% | 310,400 |
| 2024/02/07 | 6,705 | 6,710 | 6,605 | 6,705 | -27 | -0.4% | 228,300 |
| 2024/02/06 | 6,709 | 6,809 | 6,704 | 6,732 | -10 | -0.1% | 213,500 |
| 2024/02/05 | 6,805 | 6,816 | 6,716 | 6,742 | -47 | -0.7% | 202,700 |
| 2024/02/02 | 6,880 | 6,886 | 6,714 | 6,789 | -29 | -0.4% | 259,200 |
| 2024/02/01 | 6,807 | 6,868 | 6,767 | 6,818 | -27 | -0.4% | 230,500 |
| 2024/01/31 | 6,774 | 6,859 | 6,730 | 6,845 | +65 | +1% | 215,600 |
| 2024/01/30 | 6,975 | 7,034 | 6,780 | 6,780 | -155 | -2.2% | 293,500 |
| 2024/01/29 | 6,850 | 6,947 | 6,849 | 6,935 | +76 | +1.1% | 208,200 |
| 2024/01/26 | 6,874 | 6,931 | 6,825 | 6,859 | -25 | -0.4% | 219,600 |
| 2024/01/25 | 6,922 | 6,984 | 6,878 | 6,884 | -9 | -0.1% | 261,700 |
| 2024/01/24 | 7,101 | 7,141 | 6,884 | 6,893 | -175 | -2.5% | 431,300 |
| 2024/01/23 | 6,745 | 7,068 | 6,745 | 7,068 | +330 | +4.9% | 723,400 |
| 2024/01/22 | 6,701 | 6,815 | 6,700 | 6,738 | -48 | -0.7% | 504,300 |
| 2024/01/19 | 7,214 | 7,269 | 6,711 | 6,786 | -438 | -6.1% | 1,093,800 |
| 2024/01/18 | 7,270 | 7,299 | 7,165 | 7,224 | -45 | -0.6% | 257,100 |
| 2024/01/17 | 7,157 | 7,355 | 7,149 | 7,269 | +139 | +1.9% | 496,800 |
| 2024/01/16 | 7,106 | 7,156 | 7,060 | 7,130 | +31 | +0.4% | 323,300 |
| 2024/01/15 | 6,925 | 7,105 | 6,890 | 7,099 | +176 | +2.5% | 498,700 |
| 2024/01/12 | 6,849 | 6,970 | 6,812 | 6,923 | +196 | +2.9% | 613,300 |
| 2024/01/11 | 6,699 | 6,790 | 6,668 | 6,727 | +73 | +1.1% | 339,500 |
| 2024/01/10 | 6,785 | 6,843 | 6,626 | 6,654 | -87 | -1.3% | 597,200 |
| 2024/01/09 | 6,500 | 6,741 | 6,443 | 6,741 | +322 | +5% | 727,100 |
| 2024/01/05 | 6,290 | 6,434 | 6,290 | 6,419 | +159 | +2.5% | 569,000 |
| 2024/01/04 | 6,184 | 6,260 | 6,124 | 6,260 | +42 | +0.7% | 366,900 |
| 2023/12/29 | 6,135 | 6,223 | 6,117 | 6,218 | +79 | +1.3% | 296,500 |
| 2023/12/28 | 6,072 | 6,159 | 6,050 | 6,139 | -32 | -0.5% | 381,500 |
| 2023/12/27 | 6,200 | 6,259 | 6,124 | 6,171 | -4 | -0.1% | 980,100 |
| 2023/12/26 | 6,181 | 6,219 | 6,124 | 6,175 | +25 | +0.4% | 753,600 |
| 2023/12/25 | 6,152 | 6,175 | 6,098 | 6,150 | +84 | +1.4% | 665,500 |
| 2023/12/22 | 6,036 | 6,106 | 5,996 | 6,066 | +61 | +1% | 559,600 |
| 2023/12/21 | 5,970 | 6,020 | 5,898 | 6,005 | -10 | -0.2% | 635,900 |
| 2023/12/20 | 5,883 | 6,061 | 5,883 | 6,015 | +136 | +2.3% | 703,800 |
| 2023/12/19 | 5,821 | 5,895 | 5,788 | 5,879 | +90 | +1.6% | 558,900 |
| 2023/12/18 | 5,767 | 5,847 | 5,724 | 5,789 | -9 | -0.2% | 628,500 |
| 2023/12/15 | 5,880 | 5,937 | 5,759 | 5,798 | -146 | -2.5% | 850,000 |
| 2023/12/14 | 6,050 | 6,085 | 5,873 | 5,944 | -102 | -1.7% | 722,400 |
| 2023/12/13 | 6,211 | 6,240 | 6,036 | 6,046 | -141 | -2.3% | 691,100 |
| 2023/12/12 | 6,121 | 6,254 | 6,121 | 6,187 | +79 | +1.3% | 854,700 |
| 2023/12/11 | 5,917 | 6,115 | 5,892 | 6,108 | +226 | +3.8% | 727,600 |
51～
100
件表示中 / 3452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 | 565,100円 | +0.9% | +53.2% | 0.92% | 44.02倍 | 2.41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 |
| 日本ハム | 498,900円 | +3.2% | +80.5% | 2.24% | 18.96倍 | 1.00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 |
| キユーピー | 321,200円 | +5.5% | +57.1% | 1.56% | 25.66倍 | 1.58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 |
| カルビー | 323,200円 | +5.6% | -10.1% | 1.79% | 22.42倍 | 2.10倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| コカコーラＢＪＨ | 195,900円 | +1.6% | +244.3% | 2.55% | 50.98倍 | 0.75倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
