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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 553 | 553 | 530 | 545 | -4 | -0.7% | 2,519,000 |
| 2016/02/22 | 530 | 553 | 528 | 549 | +19 | +3.6% | 3,531,000 |
| 2016/02/19 | 524 | 533 | 517 | 530 | +3 | +0.6% | 1,341,000 |
| 2016/02/18 | 521 | 532 | 514 | 527 | +20 | +3.9% | 2,332,000 |
| 2016/02/17 | 518 | 521 | 496 | 507 | -15 | -2.9% | 3,836,000 |
| 2016/02/16 | 521 | 534 | 518 | 522 | -10 | -1.9% | 2,657,000 |
| 2016/02/15 | 530 | 547 | 520 | 532 | +12 | +2.3% | 4,850,000 |
| 2016/02/12 | 515 | 537 | 494 | 520 | +22 | +4.4% | 8,053,000 |
| 2016/02/10 | 523 | 523 | 490 | 498 | -20 | -3.9% | 2,392,000 |
| 2016/02/09 | 521 | 524 | 513 | 518 | -13 | -2.4% | 2,117,000 |
| 2016/02/08 | 524 | 532 | 519 | 531 | +7 | +1.3% | 1,109,000 |
| 2016/02/05 | 526 | 527 | 516 | 524 | -11 | -2.1% | 1,606,000 |
| 2016/02/04 | 542 | 543 | 533 | 535 | -13 | -2.4% | 1,466,000 |
| 2016/02/03 | 539 | 550 | 536 | 548 | +1 | +0.2% | 1,734,000 |
| 2016/02/02 | 538 | 549 | 537 | 547 | +3 | +0.6% | 1,513,000 |
| 2016/02/01 | 535 | 544 | 534 | 544 | +10 | +1.9% | 1,699,000 |
| 2016/01/29 | 516 | 537 | 513 | 534 | +24 | +4.7% | 2,406,000 |
| 2016/01/28 | 505 | 515 | 501 | 510 | +4 | +0.8% | 1,245,000 |
| 2016/01/27 | 494 | 507 | 492 | 506 | +23 | +4.8% | 2,508,000 |
| 2016/01/26 | 486 | 491 | 482 | 483 | -8 | -1.6% | 1,157,000 |
| 2016/01/25 | 489 | 494 | 482 | 491 | +8 | +1.7% | 1,455,000 |
| 2016/01/22 | 472 | 484 | 463 | 483 | +24 | +5.2% | 1,975,000 |
| 2016/01/21 | 480 | 482 | 458 | 459 | -21 | -4.4% | 2,047,000 |
| 2016/01/20 | 494 | 495 | 479 | 480 | -10 | -2% | 1,649,000 |
| 2016/01/19 | 489 | 494 | 486 | 490 | +1 | +0.2% | 2,158,000 |
| 2016/01/18 | 484 | 493 | 480 | 489 | -3 | -0.6% | 1,896,000 |
| 2016/01/15 | 500 | 500 | 490 | 492 | -1 | -0.2% | 1,674,000 |
| 2016/01/14 | 497 | 499 | 484 | 493 | -18 | -3.5% | 2,235,000 |
| 2016/01/13 | 503 | 511 | 494 | 511 | +8 | +1.6% | 1,550,000 |
| 2016/01/12 | 504 | 511 | 501 | 503 | -11 | -2.1% | 1,787,000 |
| 2016/01/08 | 507 | 524 | 507 | 514 | -1 | -0.2% | 2,986,000 |
| 2016/01/07 | 514 | 521 | 509 | 515 | -4 | -0.8% | 2,545,000 |
| 2016/01/06 | 519 | 525 | 512 | 519 | ±0 | ±0% | 2,747,000 |
| 2016/01/05 | 535 | 545 | 519 | 519 | -1 | -0.2% | 5,332,000 |
| 2016/01/04 | 530 | 534 | 517 | 520 | -12 | -2.3% | 1,663,000 |
| 2015/12/30 | 530 | 534 | 526 | 532 | +5 | +0.9% | 1,187,000 |
| 2015/12/29 | 524 | 527 | 517 | 527 | ±0 | ±0% | 1,064,000 |
| 2015/12/28 | 519 | 528 | 512 | 527 | -2 | -0.4% | 2,433,000 |
| 2015/12/25 | 533 | 535 | 525 | 529 | -3 | -0.6% | 3,577,000 |
| 2015/12/24 | 550 | 550 | 531 | 532 | -13 | -2.4% | 2,621,000 |
| 2015/12/22 | 549 | 550 | 541 | 545 | -3 | -0.5% | 1,359,000 |
| 2015/12/21 | 545 | 550 | 539 | 548 | +3 | +0.6% | 2,302,000 |
| 2015/12/18 | 559 | 565 | 543 | 545 | -15 | -2.7% | 3,954,000 |
| 2015/12/17 | 548 | 561 | 545 | 560 | +18 | +3.3% | 2,738,000 |
| 2015/12/16 | 537 | 543 | 534 | 542 | +9 | +1.7% | 1,180,000 |
| 2015/12/15 | 545 | 547 | 532 | 533 | -11 | -2% | 1,244,000 |
| 2015/12/14 | 538 | 544 | 536 | 544 | +2 | +0.4% | 1,553,000 |
| 2015/12/11 | 541 | 548 | 540 | 542 | -2 | -0.4% | 2,359,000 |
| 2015/12/10 | 537 | 545 | 537 | 544 | +2 | +0.4% | 1,450,000 |
| 2015/12/09 | 550 | 550 | 537 | 542 | -9 | -1.6% | 1,882,000 |
2251～
2300
件表示中 / 3696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 | 795,900円 | +0.2% | +72.8% | 0.75% | 56.38倍 | 3.16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 | 323,600円 | +3.6% | +6.7% | 3.24% | 16.23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 | 336,500円 | +2.5% | +3.9% | 1.49% | 17.97倍 | 1.61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 | 185,100円 | +1.4% | +6.0% | 2.97% | 13.75倍 | 1.08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 | 532,400円 | +2.2% | +21.0% | 2.93% | 17.55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
