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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 549 | 557 | 548 | 551 | ±0 | ±0% | 1,513,000 |
| 2015/12/07 | 546 | 556 | 546 | 551 | +8 | +1.5% | 1,181,000 |
| 2015/12/04 | 545 | 549 | 542 | 543 | -8 | -1.5% | 1,738,000 |
| 2015/12/03 | 545 | 552 | 544 | 551 | +4 | +0.7% | 1,050,000 |
| 2015/12/02 | 547 | 550 | 542 | 547 | +1 | +0.2% | 1,048,000 |
| 2015/12/01 | 541 | 546 | 540 | 546 | +4 | +0.7% | 1,054,000 |
| 2015/11/30 | 553 | 554 | 542 | 542 | -12 | -2.2% | 1,608,000 |
| 2015/11/27 | 552 | 559 | 552 | 554 | +4 | +0.7% | 1,213,000 |
| 2015/11/26 | 539 | 558 | 539 | 550 | +8 | +1.5% | 2,749,000 |
| 2015/11/25 | 545 | 553 | 539 | 542 | +3 | +0.6% | 2,644,000 |
| 2015/11/24 | 536 | 541 | 535 | 539 | +2 | +0.4% | 1,493,000 |
| 2015/11/20 | 534 | 539 | 534 | 537 | +3 | +0.6% | 1,348,000 |
| 2015/11/19 | 534 | 541 | 533 | 534 | +2 | +0.4% | 1,791,000 |
| 2015/11/18 | 533 | 534 | 530 | 532 | +3 | +0.6% | 1,213,000 |
| 2015/11/17 | 530 | 534 | 526 | 529 | +3 | +0.6% | 1,518,000 |
| 2015/11/16 | 522 | 528 | 520 | 526 | -3 | -0.6% | 1,555,000 |
| 2015/11/13 | 522 | 533 | 518 | 529 | +7 | +1.3% | 2,642,000 |
| 2015/11/12 | 520 | 527 | 516 | 522 | -1 | -0.2% | 1,648,000 |
| 2015/11/11 | 521 | 524 | 516 | 523 | ±0 | ±0% | 2,170,000 |
| 2015/11/10 | 504 | 524 | 503 | 523 | +22 | +4.4% | 4,668,000 |
| 2015/11/09 | 490 | 505 | 486 | 501 | +2 | +0.4% | 3,962,000 |
| 2015/11/06 | 496 | 499 | 494 | 499 | +2 | +0.4% | 1,024,000 |
| 2015/11/05 | 487 | 497 | 485 | 497 | +11 | +2.3% | 1,515,000 |
| 2015/11/04 | 489 | 491 | 484 | 486 | +3 | +0.6% | 1,065,000 |
| 2015/11/02 | 495 | 495 | 482 | 483 | -17 | -3.4% | 1,582,000 |
| 2015/10/30 | 495 | 501 | 492 | 500 | +4 | +0.8% | 1,465,000 |
| 2015/10/29 | 505 | 506 | 492 | 496 | -7 | -1.4% | 1,445,000 |
| 2015/10/28 | 499 | 504 | 496 | 503 | +8 | +1.6% | 1,492,000 |
| 2015/10/27 | 496 | 500 | 491 | 495 | +1 | +0.2% | 1,104,000 |
| 2015/10/26 | 500 | 500 | 491 | 494 | -4 | -0.8% | 1,562,000 |
| 2015/10/23 | 496 | 502 | 495 | 498 | +9 | +1.8% | 1,989,000 |
| 2015/10/22 | 481 | 494 | 481 | 489 | +4 | +0.8% | 1,514,000 |
| 2015/10/21 | 474 | 488 | 470 | 485 | +11 | +2.3% | 1,860,000 |
| 2015/10/20 | 480 | 481 | 472 | 474 | -3 | -0.6% | 1,190,000 |
| 2015/10/19 | 488 | 488 | 475 | 477 | -11 | -2.3% | 2,237,000 |
| 2015/10/16 | 481 | 489 | 480 | 488 | +13 | +2.7% | 1,562,000 |
| 2015/10/15 | 485 | 488 | 471 | 475 | -5 | -1% | 1,676,000 |
| 2015/10/14 | 481 | 486 | 476 | 480 | -6 | -1.2% | 1,581,000 |
| 2015/10/13 | 472 | 489 | 472 | 486 | +14 | +3% | 3,076,000 |
| 2015/10/09 | 467 | 473 | 463 | 472 | +6 | +1.3% | 2,627,000 |
| 2015/10/08 | 471 | 471 | 463 | 466 | -7 | -1.5% | 1,287,000 |
| 2015/10/07 | 463 | 475 | 458 | 473 | +13 | +2.8% | 2,366,000 |
| 2015/10/06 | 466 | 467 | 458 | 460 | -1 | -0.2% | 2,039,000 |
| 2015/10/05 | 465 | 468 | 459 | 461 | +1 | +0.2% | 1,110,000 |
| 2015/10/02 | 457 | 467 | 457 | 460 | -6 | -1.3% | 1,665,000 |
| 2015/10/01 | 470 | 471 | 464 | 466 | ±0 | ±0% | 1,646,000 |
| 2015/09/30 | 462 | 468 | 456 | 466 | +16 | +3.6% | 2,103,000 |
| 2015/09/29 | 459 | 461 | 447 | 450 | -15 | -3.2% | 2,183,000 |
| 2015/09/28 | 471 | 476 | 462 | 465 | ±0 | ±0% | 3,045,000 |
| 2015/09/25 | 453 | 465 | 451 | 465 | +16 | +3.6% | 2,409,000 |
2301～
2350
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
