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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 5,610 | 5,620 | 5,555 | 5,608 | +44 | +0.8% | 240,800 |
| 2024/06/21 | 5,506 | 5,618 | 5,506 | 5,564 | +63 | +1.1% | 337,700 |
| 2024/06/20 | 5,660 | 5,680 | 5,460 | 5,501 | -173 | -3% | 361,100 |
| 2024/06/19 | 5,633 | 5,677 | 5,592 | 5,674 | +39 | +0.7% | 208,200 |
| 2024/06/18 | 5,650 | 5,650 | 5,595 | 5,635 | +20 | +0.4% | 169,000 |
| 2024/06/17 | 5,600 | 5,615 | 5,561 | 5,615 | +15 | +0.3% | 227,900 |
| 2024/06/14 | 5,600 | 5,613 | 5,558 | 5,600 | +31 | +0.6% | 467,300 |
| 2024/06/13 | 5,622 | 5,646 | 5,557 | 5,569 | -31 | -0.6% | 179,400 |
| 2024/06/12 | 5,600 | 5,630 | 5,561 | 5,600 | ±0 | ±0% | 172,400 |
| 2024/06/11 | 5,609 | 5,676 | 5,573 | 5,600 | +4 | +0.1% | 208,000 |
| 2024/06/10 | 5,545 | 5,608 | 5,544 | 5,596 | +53 | +1% | 220,400 |
| 2024/06/07 | 5,600 | 5,623 | 5,539 | 5,543 | -39 | -0.7% | 192,800 |
| 2024/06/06 | 5,600 | 5,609 | 5,550 | 5,582 | -18 | -0.3% | 268,200 |
| 2024/06/05 | 5,473 | 5,624 | 5,473 | 5,600 | +128 | +2.3% | 421,200 |
| 2024/06/04 | 5,357 | 5,496 | 5,332 | 5,472 | +98 | +1.8% | 307,500 |
| 2024/06/03 | 5,358 | 5,423 | 5,322 | 5,374 | +66 | +1.2% | 277,300 |
| 2024/05/31 | 5,305 | 5,359 | 5,246 | 5,308 | +47 | +0.9% | 397,600 |
| 2024/05/30 | 5,125 | 5,313 | 5,125 | 5,261 | +89 | +1.7% | 399,600 |
| 2024/05/29 | 5,143 | 5,184 | 5,120 | 5,172 | +3 | +0.1% | 277,300 |
| 2024/05/28 | 5,199 | 5,241 | 5,146 | 5,169 | -61 | -1.2% | 164,500 |
| 2024/05/27 | 5,200 | 5,246 | 5,171 | 5,230 | +30 | +0.6% | 134,800 |
| 2024/05/24 | 5,130 | 5,239 | 5,128 | 5,200 | +2 | ±0% | 219,500 |
| 2024/05/23 | 5,209 | 5,250 | 5,164 | 5,198 | -8 | -0.2% | 205,900 |
| 2024/05/22 | 5,344 | 5,377 | 5,206 | 5,206 | -138 | -2.6% | 280,500 |
| 2024/05/21 | 5,301 | 5,390 | 5,265 | 5,344 | +59 | +1.1% | 292,500 |
| 2024/05/20 | 5,250 | 5,322 | 5,200 | 5,285 | -6 | -0.1% | 397,600 |
| 2024/05/17 | 5,300 | 5,363 | 5,258 | 5,291 | -65 | -1.2% | 254,100 |
| 2024/05/16 | 5,381 | 5,443 | 5,310 | 5,356 | -58 | -1.1% | 415,800 |
| 2024/05/15 | 5,388 | 5,609 | 5,372 | 5,414 | -190 | -3.4% | 665,200 |
| 2024/05/14 | 5,587 | 5,681 | 5,548 | 5,604 | -35 | -0.6% | 355,700 |
| 2024/05/13 | 5,638 | 5,648 | 5,575 | 5,639 | -12 | -0.2% | 219,500 |
| 2024/05/10 | 5,608 | 5,683 | 5,581 | 5,651 | +45 | +0.8% | 187,600 |
| 2024/05/09 | 5,623 | 5,666 | 5,570 | 5,606 | -16 | -0.3% | 152,700 |
| 2024/05/08 | 5,633 | 5,650 | 5,589 | 5,622 | -35 | -0.6% | 183,600 |
| 2024/05/07 | 5,621 | 5,675 | 5,588 | 5,657 | +44 | +0.8% | 191,800 |
| 2024/05/02 | 5,581 | 5,644 | 5,556 | 5,613 | -4 | -0.1% | 172,600 |
| 2024/05/01 | 5,670 | 5,670 | 5,544 | 5,617 | -84 | -1.5% | 294,700 |
| 2024/04/30 | 5,730 | 5,781 | 5,656 | 5,701 | -35 | -0.6% | 283,600 |
| 2024/04/26 | 5,676 | 5,736 | 5,606 | 5,736 | +73 | +1.3% | 286,800 |
| 2024/04/25 | 5,741 | 5,759 | 5,662 | 5,663 | -114 | -2% | 210,000 |
| 2024/04/24 | 5,772 | 5,786 | 5,704 | 5,777 | -15 | -0.3% | 201,400 |
| 2024/04/23 | 5,797 | 5,877 | 5,773 | 5,792 | +20 | +0.3% | 129,300 |
| 2024/04/22 | 5,726 | 5,799 | 5,702 | 5,772 | +85 | +1.5% | 188,800 |
| 2024/04/19 | 5,680 | 5,693 | 5,590 | 5,687 | -3 | -0.1% | 229,100 |
| 2024/04/18 | 5,717 | 5,764 | 5,690 | 5,690 | -18 | -0.3% | 145,300 |
| 2024/04/17 | 5,808 | 5,830 | 5,707 | 5,708 | -97 | -1.7% | 193,700 |
| 2024/04/16 | 5,856 | 5,877 | 5,731 | 5,805 | -120 | -2% | 327,000 |
| 2024/04/15 | 5,962 | 5,971 | 5,860 | 5,925 | -126 | -2.1% | 216,200 |
| 2024/04/12 | 6,051 | 6,100 | 6,006 | 6,051 | +65 | +1.1% | 258,700 |
| 2024/04/11 | 6,024 | 6,024 | 5,928 | 5,986 | -95 | -1.6% | 227,100 |
301～
350
件表示中 / 3783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 | 745,000円 | +0.2% | +72.8% | 0.81% | 52.81倍 | 3.01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 | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57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 | 417,900円 | +4.3% | -0.7% | 1.53% | 19.62倍 | 1.81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 |
| 日本ハム | 583,900円 | +2.2% | +21.0% | 2.67% | 19.03倍 | 1.09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 |
| 日清粉Ｇ | 183,600円 | +2.2% | +7.7% | 3.27% | 13.64倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
