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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 486 | 486 | 479 | 479 | -5 | -1% | 1,188,000 |
| 2015/04/24 | 486 | 490 | 483 | 484 | -4 | -0.8% | 938,000 |
| 2015/04/23 | 490 | 491 | 487 | 488 | +1 | +0.2% | 1,622,000 |
| 2015/04/22 | 484 | 487 | 480 | 487 | +5 | +1% | 2,165,000 |
| 2015/04/21 | 485 | 487 | 478 | 482 | -1 | -0.2% | 3,111,000 |
| 2015/04/20 | 491 | 491 | 481 | 483 | -9 | -1.8% | 1,934,000 |
| 2015/04/17 | 500 | 500 | 485 | 492 | -10 | -2% | 2,515,000 |
| 2015/04/16 | 495 | 505 | 492 | 502 | +7 | +1.4% | 3,338,000 |
| 2015/04/15 | 486 | 497 | 486 | 495 | +9 | +1.9% | 3,373,000 |
| 2015/04/14 | 482 | 489 | 481 | 486 | ±0 | ±0% | 1,018,000 |
| 2015/04/13 | 487 | 489 | 481 | 486 | +4 | +0.8% | 1,767,000 |
| 2015/04/10 | 489 | 490 | 482 | 482 | -6 | -1.2% | 1,889,000 |
| 2015/04/09 | 483 | 488 | 482 | 488 | +8 | +1.7% | 1,943,000 |
| 2015/04/08 | 475 | 481 | 475 | 480 | +7 | +1.5% | 1,730,000 |
| 2015/04/07 | 473 | 475 | 470 | 473 | +1 | +0.2% | 1,451,000 |
| 2015/04/06 | 471 | 473 | 467 | 472 | ±0 | ±0% | 1,447,000 |
| 2015/04/03 | 474 | 476 | 469 | 472 | -2 | -0.4% | 1,321,000 |
| 2015/04/02 | 472 | 478 | 471 | 474 | +4 | +0.9% | 1,869,000 |
| 2015/04/01 | 475 | 479 | 470 | 470 | -6 | -1.3% | 2,772,000 |
| 2015/03/31 | 492 | 492 | 475 | 476 | -11 | -2.3% | 3,357,000 |
| 2015/03/30 | 483 | 490 | 483 | 487 | +2 | +0.4% | 1,576,000 |
| 2015/03/27 | 496 | 499 | 481 | 485 | -11 | -2.2% | 1,966,000 |
| 2015/03/26 | 487 | 498 | 485 | 496 | +7 | +1.4% | 3,301,000 |
| 2015/03/25 | 476 | 489 | 474 | 489 | +16 | +3.4% | 2,896,000 |
| 2015/03/24 | 472 | 475 | 470 | 473 | +5 | +1.1% | 1,865,000 |
| 2015/03/23 | 466 | 470 | 465 | 468 | +2 | +0.4% | 1,800,000 |
| 2015/03/20 | 465 | 467 | 461 | 466 | +1 | +0.2% | 1,700,000 |
| 2015/03/19 | 470 | 471 | 465 | 465 | -7 | -1.5% | 2,057,000 |
| 2015/03/18 | 472 | 473 | 469 | 472 | ±0 | ±0% | 1,393,000 |
| 2015/03/17 | 479 | 479 | 472 | 472 | -2 | -0.4% | 1,187,000 |
| 2015/03/16 | 475 | 476 | 472 | 474 | -1 | -0.2% | 2,084,000 |
| 2015/03/13 | 478 | 479 | 470 | 475 | -5 | -1% | 4,286,000 |
| 2015/03/12 | 478 | 483 | 477 | 480 | +3 | +0.6% | 1,136,000 |
| 2015/03/11 | 480 | 483 | 477 | 477 | -7 | -1.4% | 1,638,000 |
| 2015/03/10 | 494 | 496 | 483 | 484 | -10 | -2% | 1,992,000 |
| 2015/03/09 | 490 | 496 | 487 | 494 | +4 | +0.8% | 1,876,000 |
| 2015/03/06 | 489 | 493 | 487 | 490 | +1 | +0.2% | 2,264,000 |
| 2015/03/05 | 485 | 492 | 485 | 489 | +7 | +1.5% | 2,731,000 |
| 2015/03/04 | 476 | 483 | 474 | 482 | +6 | +1.3% | 2,968,000 |
| 2015/03/03 | 474 | 476 | 470 | 476 | +6 | +1.3% | 2,284,000 |
| 2015/03/02 | 474 | 476 | 469 | 470 | -3 | -0.6% | 1,698,000 |
| 2015/02/27 | 473 | 474 | 470 | 473 | -1 | -0.2% | 2,018,000 |
| 2015/02/26 | 460 | 474 | 460 | 474 | +7 | +1.5% | 3,658,000 |
| 2015/02/25 | 471 | 472 | 465 | 467 | -2 | -0.4% | 2,644,000 |
| 2015/02/24 | 472 | 475 | 467 | 469 | -1 | -0.2% | 2,110,000 |
| 2015/02/23 | 474 | 475 | 468 | 470 | ±0 | ±0% | 1,729,000 |
| 2015/02/20 | 472 | 473 | 467 | 470 | +1 | +0.2% | 1,811,000 |
| 2015/02/19 | 469 | 473 | 466 | 469 | +6 | +1.3% | 2,960,000 |
| 2015/02/18 | 461 | 465 | 460 | 463 | +3 | +0.7% | 2,171,000 |
| 2015/02/17 | 457 | 464 | 456 | 460 | +5 | +1.1% | 2,539,000 |
2451～
2500
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
