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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,713 | 4,803 | 4,711 | 4,734 | +6 | +0.1% | 213,800 |
| 2023/09/25 | 4,634 | 4,744 | 4,619 | 4,728 | +115 | +2.5% | 228,400 |
| 2023/09/22 | 4,641 | 4,659 | 4,600 | 4,613 | -66 | -1.4% | 225,200 |
| 2023/09/21 | 4,688 | 4,728 | 4,660 | 4,679 | -38 | -0.8% | 171,900 |
| 2023/09/20 | 4,732 | 4,757 | 4,698 | 4,717 | +1 | ±0% | 183,800 |
| 2023/09/19 | 4,712 | 4,767 | 4,689 | 4,716 | +4 | +0.1% | 293,100 |
| 2023/09/15 | 4,768 | 4,770 | 4,694 | 4,712 | -67 | -1.4% | 457,000 |
| 2023/09/14 | 4,789 | 4,807 | 4,731 | 4,779 | +13 | +0.3% | 253,200 |
| 2023/09/13 | 4,747 | 4,786 | 4,699 | 4,766 | -15 | -0.3% | 372,900 |
| 2023/09/12 | 4,701 | 4,781 | 4,695 | 4,781 | +107 | +2.3% | 235,600 |
| 2023/09/11 | 4,656 | 4,695 | 4,630 | 4,674 | +31 | +0.7% | 259,200 |
| 2023/09/08 | 4,640 | 4,662 | 4,587 | 4,643 | +43 | +0.9% | 359,600 |
| 2023/09/07 | 4,511 | 4,644 | 4,511 | 4,600 | +89 | +2% | 375,000 |
| 2023/09/06 | 4,560 | 4,590 | 4,480 | 4,511 | -47 | -1% | 246,800 |
| 2023/09/05 | 4,530 | 4,569 | 4,517 | 4,558 | +28 | +0.6% | 213,900 |
| 2023/09/04 | 4,508 | 4,542 | 4,502 | 4,530 | +13 | +0.3% | 228,000 |
| 2023/09/01 | 4,480 | 4,517 | 4,465 | 4,517 | +53 | +1.2% | 225,000 |
| 2023/08/31 | 4,475 | 4,508 | 4,456 | 4,464 | -5 | -0.1% | 273,100 |
| 2023/08/30 | 4,440 | 4,472 | 4,419 | 4,469 | +21 | +0.5% | 232,200 |
| 2023/08/29 | 4,425 | 4,458 | 4,419 | 4,448 | +53 | +1.2% | 296,700 |
| 2023/08/28 | 4,349 | 4,395 | 4,307 | 4,395 | +116 | +2.7% | 275,300 |
| 2023/08/25 | 4,258 | 4,294 | 4,242 | 4,279 | -11 | -0.3% | 333,600 |
| 2023/08/24 | 4,185 | 4,294 | 4,184 | 4,290 | +118 | +2.8% | 368,100 |
| 2023/08/23 | 4,072 | 4,177 | 4,072 | 4,172 | +71 | +1.7% | 300,300 |
| 2023/08/22 | 4,084 | 4,114 | 4,059 | 4,101 | +29 | +0.7% | 209,700 |
| 2023/08/21 | 4,038 | 4,102 | 4,038 | 4,072 | +57 | +1.4% | 335,800 |
| 2023/08/18 | 4,078 | 4,084 | 3,992 | 4,015 | -70 | -1.7% | 458,500 |
| 2023/08/17 | 4,082 | 4,110 | 4,031 | 4,085 | +13 | +0.3% | 216,500 |
| 2023/08/16 | 4,094 | 4,112 | 4,032 | 4,072 | -22 | -0.5% | 284,500 |
| 2023/08/15 | 4,013 | 4,115 | 4,001 | 4,094 | +54 | +1.3% | 472,600 |
| 2023/08/14 | 3,794 | 4,109 | 3,782 | 4,040 | +198 | +5.2% | 778,900 |
| 2023/08/10 | 3,732 | 3,847 | 3,723 | 3,842 | +112 | +3% | 397,500 |
| 2023/08/09 | 3,644 | 3,733 | 3,630 | 3,730 | +72 | +2% | 384,700 |
| 2023/08/08 | 3,625 | 3,660 | 3,613 | 3,658 | +65 | +1.8% | 196,700 |
| 2023/08/07 | 3,560 | 3,600 | 3,527 | 3,593 | +33 | +0.9% | 188,700 |
| 2023/08/04 | 3,523 | 3,562 | 3,488 | 3,560 | -11 | -0.3% | 289,400 |
| 2023/08/03 | 3,583 | 3,592 | 3,556 | 3,571 | -19 | -0.5% | 215,700 |
| 2023/08/02 | 3,731 | 3,731 | 3,561 | 3,590 | -159 | -4.2% | 442,900 |
| 2023/08/01 | 3,759 | 3,781 | 3,745 | 3,749 | -1 | ±0% | 153,300 |
| 2023/07/31 | 3,750 | 3,785 | 3,729 | 3,750 | +58 | +1.6% | 251,700 |
| 2023/07/28 | 3,660 | 3,728 | 3,641 | 3,692 | -12 | -0.3% | 300,200 |
| 2023/07/27 | 3,684 | 3,708 | 3,661 | 3,704 | +23 | +0.6% | 148,500 |
| 2023/07/26 | 3,670 | 3,686 | 3,651 | 3,681 | +17 | +0.5% | 101,700 |
| 2023/07/25 | 3,656 | 3,664 | 3,638 | 3,664 | +10 | +0.3% | 113,400 |
| 2023/07/24 | 3,650 | 3,683 | 3,640 | 3,654 | +34 | +0.9% | 167,600 |
| 2023/07/21 | 3,621 | 3,632 | 3,597 | 3,620 | +17 | +0.5% | 130,900 |
| 2023/07/20 | 3,610 | 3,625 | 3,594 | 3,603 | ±0 | ±0% | 109,100 |
| 2023/07/19 | 3,617 | 3,639 | 3,583 | 3,603 | +17 | +0.5% | 145,200 |
| 2023/07/18 | 3,573 | 3,589 | 3,544 | 3,586 | +12 | +0.3% | 215,700 |
| 2023/07/14 | 3,590 | 3,630 | 3,560 | 3,574 | -25 | -0.7% | 248,600 |
151～
200
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
