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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 447 | 453 | 444 | 451 | +5 | +1.1% | 2,493,000 |
| 2015/07/09 | 443 | 446 | 430 | 446 | ±0 | ±0% | 2,862,000 |
| 2015/07/08 | 454 | 455 | 446 | 446 | -11 | -2.4% | 2,724,000 |
| 2015/07/07 | 455 | 460 | 453 | 457 | +6 | +1.3% | 1,639,000 |
| 2015/07/06 | 450 | 452 | 447 | 451 | -1 | -0.2% | 2,005,000 |
| 2015/07/03 | 450 | 452 | 449 | 452 | +2 | +0.4% | 1,401,000 |
| 2015/07/02 | 453 | 454 | 449 | 450 | +1 | +0.2% | 1,466,000 |
| 2015/07/01 | 452 | 454 | 447 | 449 | -6 | -1.3% | 3,095,000 |
| 2015/06/30 | 451 | 455 | 450 | 455 | +4 | +0.9% | 1,539,000 |
| 2015/06/29 | 458 | 458 | 450 | 451 | -12 | -2.6% | 2,329,000 |
| 2015/06/26 | 469 | 473 | 463 | 463 | -6 | -1.3% | 1,235,000 |
| 2015/06/25 | 470 | 474 | 468 | 469 | -1 | -0.2% | 1,657,000 |
| 2015/06/24 | 467 | 472 | 466 | 470 | +1 | +0.2% | 1,517,000 |
| 2015/06/23 | 463 | 470 | 462 | 469 | +8 | +1.7% | 1,866,000 |
| 2015/06/22 | 458 | 462 | 457 | 461 | +4 | +0.9% | 1,466,000 |
| 2015/06/19 | 458 | 460 | 456 | 457 | -1 | -0.2% | 1,621,000 |
| 2015/06/18 | 462 | 463 | 458 | 458 | -4 | -0.9% | 1,154,000 |
| 2015/06/17 | 462 | 463 | 460 | 462 | ±0 | ±0% | 1,390,000 |
| 2015/06/16 | 462 | 466 | 462 | 462 | -1 | -0.2% | 1,764,000 |
| 2015/06/15 | 461 | 464 | 460 | 463 | +1 | +0.2% | 1,461,000 |
| 2015/06/12 | 465 | 467 | 461 | 462 | -5 | -1.1% | 2,691,000 |
| 2015/06/11 | 465 | 468 | 464 | 467 | +2 | +0.4% | 1,420,000 |
| 2015/06/10 | 467 | 468 | 463 | 465 | -3 | -0.6% | 2,010,000 |
| 2015/06/09 | 474 | 475 | 466 | 468 | -10 | -2.1% | 1,912,000 |
| 2015/06/08 | 476 | 479 | 475 | 478 | +4 | +0.8% | 1,087,000 |
| 2015/06/05 | 470 | 475 | 468 | 474 | +6 | +1.3% | 2,260,000 |
| 2015/06/04 | 468 | 471 | 466 | 468 | +2 | +0.4% | 1,509,000 |
| 2015/06/03 | 467 | 468 | 465 | 466 | -2 | -0.4% | 1,217,000 |
| 2015/06/02 | 466 | 472 | 466 | 468 | +1 | +0.2% | 1,629,000 |
| 2015/06/01 | 468 | 470 | 465 | 467 | -1 | -0.2% | 1,269,000 |
| 2015/05/29 | 472 | 474 | 468 | 468 | -8 | -1.7% | 2,335,000 |
| 2015/05/28 | 472 | 477 | 470 | 476 | +4 | +0.8% | 1,986,000 |
| 2015/05/27 | 474 | 474 | 469 | 472 | -4 | -0.8% | 1,567,000 |
| 2015/05/26 | 481 | 482 | 475 | 476 | -3 | -0.6% | 1,247,000 |
| 2015/05/25 | 483 | 483 | 477 | 479 | -3 | -0.6% | 969,000 |
| 2015/05/22 | 483 | 484 | 477 | 482 | +2 | +0.4% | 1,707,000 |
| 2015/05/21 | 476 | 483 | 474 | 480 | +4 | +0.8% | 2,926,000 |
| 2015/05/20 | 466 | 477 | 466 | 476 | +12 | +2.6% | 2,848,000 |
| 2015/05/19 | 464 | 465 | 462 | 464 | +3 | +0.7% | 2,488,000 |
| 2015/05/18 | 461 | 463 | 459 | 461 | +1 | +0.2% | 1,693,000 |
| 2015/05/15 | 466 | 467 | 458 | 460 | -4 | -0.9% | 2,858,000 |
| 2015/05/14 | 469 | 470 | 463 | 464 | -7 | -1.5% | 2,191,000 |
| 2015/05/13 | 464 | 474 | 462 | 471 | +5 | +1.1% | 2,277,000 |
| 2015/05/12 | 465 | 467 | 462 | 466 | +2 | +0.4% | 1,655,000 |
| 2015/05/11 | 469 | 472 | 463 | 464 | -4 | -0.9% | 2,390,000 |
| 2015/05/08 | 463 | 470 | 463 | 468 | +6 | +1.3% | 1,714,000 |
| 2015/05/07 | 468 | 471 | 462 | 462 | -9 | -1.9% | 2,438,000 |
| 2015/05/01 | 469 | 471 | 467 | 471 | +2 | +0.4% | 1,659,000 |
| 2015/04/30 | 475 | 476 | 467 | 469 | -6 | -1.3% | 3,030,000 |
| 2015/04/28 | 480 | 481 | 475 | 475 | -4 | -0.8% | 2,373,000 |
2401～
2450
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
