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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 3,005 | 3,050 | 3,000 | 3,025 | +26 | +0.9% | 434,700 |
| 2017/07/26 | 2,992 | 3,015 | 2,977 | 2,999 | +30 | +1% | 420,500 |
| 2017/07/25 | 2,968 | 2,983 | 2,952 | 2,969 | +1 | ±0% | 280,100 |
| 2017/07/24 | 2,952 | 2,975 | 2,943 | 2,968 | +11 | +0.4% | 276,300 |
| 2017/07/21 | 2,980 | 2,981 | 2,953 | 2,957 | -39 | -1.3% | 481,200 |
| 2017/07/20 | 2,997 | 3,010 | 2,988 | 2,996 | +3 | +0.1% | 247,300 |
| 2017/07/19 | 2,983 | 3,015 | 2,983 | 2,993 | +5 | +0.2% | 214,100 |
| 2017/07/18 | 3,010 | 3,010 | 2,972 | 2,988 | -22 | -0.7% | 288,700 |
| 2017/07/14 | 3,005 | 3,020 | 3,000 | 3,010 | +5 | +0.2% | 276,800 |
| 2017/07/13 | 3,035 | 3,035 | 3,005 | 3,005 | -15 | -0.5% | 283,000 |
| 2017/07/12 | 3,075 | 3,075 | 3,015 | 3,020 | -100 | -3.2% | 680,900 |
| 2017/07/11 | 3,100 | 3,125 | 3,100 | 3,120 | +15 | +0.5% | 132,100 |
| 2017/07/10 | 3,120 | 3,125 | 3,100 | 3,105 | +10 | +0.3% | 209,600 |
| 2017/07/07 | 3,085 | 3,100 | 3,070 | 3,095 | ±0 | ±0% | 227,400 |
| 2017/07/06 | 3,120 | 3,130 | 3,090 | 3,095 | -25 | -0.8% | 287,900 |
| 2017/07/05 | 3,080 | 3,120 | 3,050 | 3,120 | +40 | +1.3% | 297,700 |
| 2017/07/04 | 3,110 | 3,110 | 3,070 | 3,080 | -20 | -0.6% | 308,100 |
| 2017/07/03 | 3,100 | 3,110 | 3,090 | 3,100 | +5 | +0.2% | 331,500 |
| 2017/06/30 | 3,145 | 3,145 | 3,090 | 3,095 | -65 | -2.1% | 224,400 |
| 2017/06/29 | 3,155 | 3,165 | 3,125 | 3,160 | +15 | +0.5% | 224,900 |
| 2017/06/28 | 3,165 | 3,165 | 3,140 | 3,145 | -30 | -0.9% | 190,900 |
| 2017/06/27 | 3,175 | 3,190 | 3,160 | 3,175 | +10 | +0.3% | 252,900 |
| 2017/06/26 | 3,165 | 3,165 | 3,140 | 3,165 | -15 | -0.5% | 291,300 |
| 2017/06/23 | 3,205 | 3,205 | 3,175 | 3,180 | -45 | -1.4% | 300,400 |
| 2017/06/22 | 3,270 | 3,270 | 3,225 | 3,225 | -55 | -1.7% | 231,400 |
| 2017/06/21 | 3,295 | 3,310 | 3,275 | 3,280 | -35 | -1.1% | 183,800 |
| 2017/06/20 | 3,300 | 3,320 | 3,290 | 3,315 | +25 | +0.8% | 195,200 |
| 2017/06/19 | 3,290 | 3,305 | 3,275 | 3,290 | -5 | -0.2% | 171,000 |
| 2017/06/16 | 3,285 | 3,310 | 3,260 | 3,295 | +5 | +0.2% | 350,700 |
| 2017/06/15 | 3,255 | 3,300 | 3,250 | 3,290 | +25 | +0.8% | 208,000 |
| 2017/06/14 | 3,255 | 3,290 | 3,255 | 3,265 | +5 | +0.2% | 210,100 |
| 2017/06/13 | 3,245 | 3,275 | 3,240 | 3,260 | +25 | +0.8% | 162,900 |
| 2017/06/12 | 3,215 | 3,245 | 3,205 | 3,235 | +25 | +0.8% | 204,100 |
| 2017/06/09 | 3,250 | 3,250 | 3,200 | 3,210 | -5 | -0.2% | 430,000 |
| 2017/06/08 | 3,245 | 3,245 | 3,210 | 3,215 | -30 | -0.9% | 208,300 |
| 2017/06/07 | 3,265 | 3,280 | 3,240 | 3,245 | -40 | -1.2% | 173,200 |
| 2017/06/06 | 3,320 | 3,325 | 3,285 | 3,285 | -5 | -0.2% | 241,200 |
| 2017/06/05 | 3,235 | 3,305 | 3,225 | 3,290 | +40 | +1.2% | 191,300 |
| 2017/06/02 | 3,265 | 3,270 | 3,240 | 3,250 | -10 | -0.3% | 306,500 |
| 2017/06/01 | 3,215 | 3,275 | 3,200 | 3,260 | +50 | +1.6% | 296,500 |
| 2017/05/31 | 3,245 | 3,255 | 3,190 | 3,210 | -60 | -1.8% | 528,100 |
| 2017/05/30 | 3,315 | 3,335 | 3,270 | 3,270 | -55 | -1.7% | 292,100 |
| 2017/05/29 | 3,270 | 3,325 | 3,265 | 3,325 | +65 | +2% | 254,200 |
| 2017/05/26 | 3,295 | 3,305 | 3,260 | 3,260 | -40 | -1.2% | 192,900 |
| 2017/05/25 | 3,330 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 252,200 |
| 2017/05/24 | 3,220 | 3,340 | 3,220 | 3,330 | +130 | +4.1% | 689,300 |
| 2017/05/23 | 3,200 | 3,230 | 3,195 | 3,200 | ±0 | ±0% | 240,000 |
| 2017/05/22 | 3,185 | 3,220 | 3,185 | 3,200 | ±0 | ±0% | 254,700 |
| 2017/05/19 | 3,215 | 3,220 | 3,170 | 3,200 | -15 | -0.5% | 321,800 |
| 2017/05/18 | 3,195 | 3,225 | 3,180 | 3,215 | -5 | -0.2% | 327,200 |
1901～
1950
件表示中 / 3697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 | 770,100円 | +0.2% | +72.8% | 0.78% | 54.56倍 | 3.06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 |
| 明治ＨＤ | 321,900円 | +3.6% | +6.7% | 3.26% | 16.15倍 | 1.17倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 325,900円 | +2.5% | +3.9% | 1.53% | 17.40倍 | 1.56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 |
| 日清粉Ｇ | 183,200円 | +1.4% | +6.0% | 3.00% | 13.61倍 | 1.07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 | 528,500円 | +2.2% | +21.0% | 2.95% | 17.43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 |
市場注目の銘柄
チャート関連のコラム
