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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 7,500 | 7,524 | 7,338 | 7,420 | -80 | -1.1% | 273,000 |
| 2024/09/12 | 7,459 | 7,540 | 7,415 | 7,500 | +70 | +0.9% | 297,900 |
| 2024/09/11 | 7,654 | 7,688 | 7,368 | 7,430 | -286 | -3.7% | 364,800 |
| 2024/09/10 | 7,549 | 7,750 | 7,530 | 7,716 | +178 | +2.4% | 248,000 |
| 2024/09/09 | 7,480 | 7,571 | 7,470 | 7,538 | -16 | -0.2% | 169,000 |
| 2024/09/06 | 7,668 | 7,725 | 7,468 | 7,554 | -64 | -0.8% | 261,300 |
| 2024/09/05 | 7,490 | 7,635 | 7,473 | 7,618 | +128 | +1.7% | 285,200 |
| 2024/09/04 | 7,420 | 7,600 | 7,393 | 7,490 | +13 | +0.2% | 463,900 |
| 2024/09/03 | 7,100 | 7,477 | 7,100 | 7,477 | +427 | +6.1% | 462,300 |
| 2024/09/02 | 7,178 | 7,187 | 7,021 | 7,050 | -198 | -2.7% | 324,100 |
| 2024/08/30 | 7,310 | 7,342 | 7,189 | 7,248 | -53 | -0.7% | 273,300 |
| 2024/08/29 | 7,340 | 7,341 | 7,222 | 7,301 | -59 | -0.8% | 197,000 |
| 2024/08/28 | 7,408 | 7,430 | 7,301 | 7,360 | -57 | -0.8% | 180,400 |
| 2024/08/27 | 7,370 | 7,449 | 7,238 | 7,417 | +57 | +0.8% | 285,100 |
| 2024/08/26 | 7,279 | 7,360 | 7,236 | 7,360 | +102 | +1.4% | 186,900 |
| 2024/08/23 | 7,325 | 7,359 | 7,242 | 7,258 | -66 | -0.9% | 176,000 |
| 2024/08/22 | 7,250 | 7,324 | 7,221 | 7,324 | +74 | +1% | 249,000 |
| 2024/08/21 | 7,246 | 7,330 | 7,202 | 7,250 | -32 | -0.4% | 244,300 |
| 2024/08/20 | 7,149 | 7,330 | 7,122 | 7,282 | +188 | +2.7% | 286,300 |
| 2024/08/19 | 7,235 | 7,301 | 7,065 | 7,094 | -152 | -2.1% | 321,600 |
| 2024/08/16 | 7,041 | 7,247 | 7,001 | 7,246 | +201 | +2.9% | 447,800 |
| 2024/08/15 | 7,144 | 7,418 | 7,034 | 7,045 | -99 | -1.4% | 814,700 |
| 2024/08/14 | 6,324 | 7,220 | 6,302 | 7,144 | +920 | +14.8% | 1,931,500 |
| 2024/08/13 | 6,097 | 6,240 | 6,028 | 6,224 | +159 | +2.6% | 302,800 |
| 2024/08/09 | 6,124 | 6,169 | 5,963 | 6,065 | -4 | -0.1% | 282,500 |
| 2024/08/08 | 5,933 | 6,192 | 5,916 | 6,069 | +137 | +2.3% | 246,500 |
| 2024/08/07 | 5,734 | 6,041 | 5,708 | 5,932 | +98 | +1.7% | 226,800 |
| 2024/08/06 | 5,719 | 5,894 | 5,702 | 5,834 | +315 | +5.7% | 295,700 |
| 2024/08/05 | 5,658 | 5,899 | 5,480 | 5,519 | -397 | -6.7% | 409,700 |
| 2024/08/02 | 5,976 | 6,022 | 5,911 | 5,916 | -243 | -3.9% | 288,400 |
| 2024/08/01 | 6,442 | 6,442 | 6,144 | 6,159 | -325 | -5% | 275,000 |
| 2024/07/31 | 6,349 | 6,499 | 6,318 | 6,484 | +149 | +2.4% | 265,600 |
| 2024/07/30 | 6,450 | 6,458 | 6,331 | 6,335 | -32 | -0.5% | 228,700 |
| 2024/07/29 | 6,295 | 6,417 | 6,276 | 6,367 | +92 | +1.5% | 207,300 |
| 2024/07/26 | 6,300 | 6,311 | 6,198 | 6,275 | +19 | +0.3% | 210,400 |
| 2024/07/25 | 6,085 | 6,325 | 6,060 | 6,256 | +196 | +3.2% | 431,700 |
| 2024/07/24 | 6,102 | 6,146 | 6,025 | 6,060 | -86 | -1.4% | 149,300 |
| 2024/07/23 | 6,185 | 6,231 | 6,123 | 6,146 | -121 | -1.9% | 132,500 |
| 2024/07/22 | 6,301 | 6,319 | 6,217 | 6,267 | -8 | -0.1% | 175,200 |
| 2024/07/19 | 6,350 | 6,375 | 6,191 | 6,275 | -7 | -0.1% | 259,400 |
| 2024/07/18 | 6,100 | 6,317 | 6,073 | 6,282 | +139 | +2.3% | 332,600 |
| 2024/07/17 | 6,131 | 6,148 | 6,066 | 6,143 | +47 | +0.8% | 179,000 |
| 2024/07/16 | 6,365 | 6,368 | 6,056 | 6,096 | -215 | -3.4% | 329,900 |
| 2024/07/12 | 6,000 | 6,320 | 5,977 | 6,311 | +211 | +3.5% | 566,000 |
| 2024/07/11 | 6,220 | 6,234 | 6,098 | 6,100 | -142 | -2.3% | 465,500 |
| 2024/07/10 | 5,827 | 6,272 | 5,822 | 6,242 | +515 | +9% | 1,117,700 |
| 2024/07/09 | 5,619 | 5,774 | 5,594 | 5,727 | +127 | +2.3% | 226,600 |
| 2024/07/08 | 5,643 | 5,643 | 5,580 | 5,600 | -64 | -1.1% | 262,000 |
| 2024/07/05 | 5,756 | 5,785 | 5,629 | 5,664 | -81 | -1.4% | 148,900 |
| 2024/07/04 | 5,710 | 5,780 | 5,701 | 5,745 | +35 | +0.6% | 144,900 |
201～
250
件表示中 / 3740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 | 696,400円 | +0.2% | +72.8% | 0.86% | 49.34倍 | 2.77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 | 305,700円 | +2.5% | +3.9% | 1.64% | 16.32倍 | 1.47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 | 389,900円 | +4.3% | -0.7% | 1.64% | 18.56倍 | 1.72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 |
| 日清粉Ｇ | 169,700円 | +2.2% | +7.7% | 3.54% | 12.61倍 | 1.01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 | 489,100円 | +2.2% | +21.0% | 3.19% | 16.13倍 | 0.92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
