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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 7,228 | 7,265 | 7,107 | 7,107 | -59 | -0.8% | 219,400 |
| 2025/02/03 | 7,198 | 7,266 | 7,100 | 7,166 | -46 | -0.6% | 302,700 |
| 2025/01/31 | 7,198 | 7,247 | 6,985 | 7,212 | -35 | -0.5% | 355,900 |
| 2025/01/30 | 7,175 | 7,292 | 7,122 | 7,247 | +59 | +0.8% | 384,500 |
| 2025/01/29 | 7,205 | 7,291 | 7,121 | 7,188 | +12 | +0.2% | 257,200 |
| 2025/01/28 | 7,144 | 7,246 | 7,105 | 7,176 | +31 | +0.4% | 319,700 |
| 2025/01/27 | 7,159 | 7,225 | 7,060 | 7,145 | +115 | +1.6% | 367,000 |
| 2025/01/24 | 7,000 | 7,238 | 6,984 | 7,030 | +280 | +4.1% | 717,300 |
| 2025/01/23 | 7,011 | 7,011 | 6,717 | 6,750 | -228 | -3.3% | 446,200 |
| 2025/01/22 | 6,911 | 7,007 | 6,883 | 6,978 | +67 | +1% | 366,900 |
| 2025/01/21 | 6,960 | 7,044 | 6,857 | 6,911 | +51 | +0.7% | 455,200 |
| 2025/01/20 | 6,790 | 6,917 | 6,722 | 6,860 | +86 | +1.3% | 408,600 |
| 2025/01/17 | 6,803 | 6,896 | 6,675 | 6,774 | -32 | -0.5% | 717,600 |
| 2025/01/16 | 6,789 | 6,921 | 6,583 | 6,806 | +51 | +0.8% | 1,844,700 |
| 2025/01/15 | 7,027 | 7,119 | 6,710 | 6,755 | -293 | -4.2% | 1,117,700 |
| 2025/01/14 | 7,283 | 7,324 | 7,048 | 7,048 | -332 | -4.5% | 702,200 |
| 2025/01/10 | 7,546 | 7,557 | 7,318 | 7,380 | -169 | -2.2% | 505,200 |
| 2025/01/09 | 7,656 | 7,701 | 7,549 | 7,549 | -106 | -1.4% | 442,700 |
| 2025/01/08 | 7,702 | 7,760 | 7,624 | 7,655 | -144 | -1.8% | 383,000 |
| 2025/01/07 | 7,880 | 7,941 | 7,773 | 7,799 | -91 | -1.2% | 335,300 |
| 2025/01/06 | 8,250 | 8,250 | 7,876 | 7,890 | -428 | -5.1% | 435,600 |
| 2024/12/30 | 8,507 | 8,545 | 8,295 | 8,318 | -131 | -1.6% | 225,100 |
| 2024/12/27 | 8,330 | 8,507 | 8,277 | 8,449 | +117 | +1.4% | 328,400 |
| 2024/12/26 | 8,185 | 8,349 | 8,135 | 8,332 | +171 | +2.1% | 631,100 |
| 2024/12/25 | 8,271 | 8,300 | 8,090 | 8,161 | -139 | -1.7% | 347,500 |
| 2024/12/24 | 8,350 | 8,405 | 8,281 | 8,300 | -101 | -1.2% | 216,000 |
| 2024/12/23 | 8,529 | 8,562 | 8,398 | 8,401 | -75 | -0.9% | 286,900 |
| 2024/12/20 | 8,605 | 8,615 | 8,458 | 8,476 | -69 | -0.8% | 291,300 |
| 2024/12/19 | 8,561 | 8,684 | 8,525 | 8,545 | -73 | -0.8% | 231,300 |
| 2024/12/18 | 8,790 | 8,850 | 8,618 | 8,618 | -167 | -1.9% | 247,800 |
| 2024/12/17 | 8,934 | 9,011 | 8,734 | 8,785 | -151 | -1.7% | 289,800 |
| 2024/12/16 | 8,950 | 8,968 | 8,750 | 8,936 | -68 | -0.8% | 333,000 |
| 2024/12/13 | 9,141 | 9,261 | 8,953 | 9,004 | -196 | -2.1% | 360,800 |
| 2024/12/12 | 9,279 | 9,379 | 9,045 | 9,200 | -26 | -0.3% | 411,600 |
| 2024/12/11 | 9,200 | 9,285 | 9,190 | 9,226 | +84 | +0.9% | 212,100 |
| 2024/12/10 | 9,170 | 9,234 | 9,030 | 9,142 | -14 | -0.2% | 276,400 |
| 2024/12/09 | 9,100 | 9,198 | 8,919 | 9,156 | +31 | +0.3% | 238,100 |
| 2024/12/06 | 9,069 | 9,192 | 9,052 | 9,125 | +84 | +0.9% | 260,000 |
| 2024/12/05 | 9,090 | 9,149 | 8,940 | 9,041 | -15 | -0.2% | 221,300 |
| 2024/12/04 | 9,045 | 9,186 | 9,016 | 9,056 | +48 | +0.5% | 340,100 |
| 2024/12/03 | 8,860 | 9,031 | 8,768 | 9,008 | +153 | +1.7% | 438,200 |
| 2024/12/02 | 8,810 | 8,920 | 8,665 | 8,855 | +13 | +0.1% | 335,200 |
| 2024/11/29 | 8,550 | 8,867 | 8,480 | 8,842 | +253 | +2.9% | 383,600 |
| 2024/11/28 | 8,549 | 8,616 | 8,504 | 8,589 | +63 | +0.7% | 191,500 |
| 2024/11/27 | 8,639 | 8,649 | 8,441 | 8,526 | -113 | -1.3% | 207,400 |
| 2024/11/26 | 8,380 | 8,670 | 8,380 | 8,639 | +282 | +3.4% | 379,900 |
| 2024/11/25 | 8,459 | 8,482 | 8,238 | 8,357 | -101 | -1.2% | 442,700 |
| 2024/11/22 | 8,313 | 8,475 | 8,223 | 8,458 | +145 | +1.7% | 229,000 |
| 2024/11/21 | 8,243 | 8,336 | 8,081 | 8,313 | +74 | +0.9% | 250,000 |
| 2024/11/20 | 8,400 | 8,518 | 8,085 | 8,239 | -114 | -1.4% | 437,200 |
151～
200
件表示中 / 3783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 | 745,000円 | +0.2% | +72.8% | 0.81% | 52.81倍 | 3.01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 | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57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 | 417,900円 | +4.3% | -0.7% | 1.53% | 19.62倍 | 1.81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 |
| 日本ハム | 583,900円 | +2.2% | +21.0% | 2.67% | 19.03倍 | 1.09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 |
| 日清粉Ｇ | 183,600円 | +2.2% | +7.7% | 3.27% | 13.64倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
