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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 6,709 | 6,809 | 6,704 | 6,732 | -10 | -0.1% | 213,500 |
| 2024/02/05 | 6,805 | 6,816 | 6,716 | 6,742 | -47 | -0.7% | 202,700 |
| 2024/02/02 | 6,880 | 6,886 | 6,714 | 6,789 | -29 | -0.4% | 259,200 |
| 2024/02/01 | 6,807 | 6,868 | 6,767 | 6,818 | -27 | -0.4% | 230,500 |
| 2024/01/31 | 6,774 | 6,859 | 6,730 | 6,845 | +65 | +1% | 215,600 |
| 2024/01/30 | 6,975 | 7,034 | 6,780 | 6,780 | -155 | -2.2% | 293,500 |
| 2024/01/29 | 6,850 | 6,947 | 6,849 | 6,935 | +76 | +1.1% | 208,200 |
| 2024/01/26 | 6,874 | 6,931 | 6,825 | 6,859 | -25 | -0.4% | 219,600 |
| 2024/01/25 | 6,922 | 6,984 | 6,878 | 6,884 | -9 | -0.1% | 261,700 |
| 2024/01/24 | 7,101 | 7,141 | 6,884 | 6,893 | -175 | -2.5% | 431,300 |
| 2024/01/23 | 6,745 | 7,068 | 6,745 | 7,068 | +330 | +4.9% | 723,400 |
| 2024/01/22 | 6,701 | 6,815 | 6,700 | 6,738 | -48 | -0.7% | 504,300 |
| 2024/01/19 | 7,214 | 7,269 | 6,711 | 6,786 | -438 | -6.1% | 1,093,800 |
| 2024/01/18 | 7,270 | 7,299 | 7,165 | 7,224 | -45 | -0.6% | 257,100 |
| 2024/01/17 | 7,157 | 7,355 | 7,149 | 7,269 | +139 | +1.9% | 496,800 |
| 2024/01/16 | 7,106 | 7,156 | 7,060 | 7,130 | +31 | +0.4% | 323,300 |
| 2024/01/15 | 6,925 | 7,105 | 6,890 | 7,099 | +176 | +2.5% | 498,700 |
| 2024/01/12 | 6,849 | 6,970 | 6,812 | 6,923 | +196 | +2.9% | 613,300 |
| 2024/01/11 | 6,699 | 6,790 | 6,668 | 6,727 | +73 | +1.1% | 339,500 |
| 2024/01/10 | 6,785 | 6,843 | 6,626 | 6,654 | -87 | -1.3% | 597,200 |
| 2024/01/09 | 6,500 | 6,741 | 6,443 | 6,741 | +322 | +5% | 727,100 |
| 2024/01/05 | 6,290 | 6,434 | 6,290 | 6,419 | +159 | +2.5% | 569,000 |
| 2024/01/04 | 6,184 | 6,260 | 6,124 | 6,260 | +42 | +0.7% | 366,900 |
| 2023/12/29 | 6,135 | 6,223 | 6,117 | 6,218 | +79 | +1.3% | 296,500 |
| 2023/12/28 | 6,072 | 6,159 | 6,050 | 6,139 | -32 | -0.5% | 381,500 |
| 2023/12/27 | 6,200 | 6,259 | 6,124 | 6,171 | -4 | -0.1% | 980,100 |
| 2023/12/26 | 6,181 | 6,219 | 6,124 | 6,175 | +25 | +0.4% | 753,600 |
| 2023/12/25 | 6,152 | 6,175 | 6,098 | 6,150 | +84 | +1.4% | 665,500 |
| 2023/12/22 | 6,036 | 6,106 | 5,996 | 6,066 | +61 | +1% | 559,600 |
| 2023/12/21 | 5,970 | 6,020 | 5,898 | 6,005 | -10 | -0.2% | 635,900 |
| 2023/12/20 | 5,883 | 6,061 | 5,883 | 6,015 | +136 | +2.3% | 703,800 |
| 2023/12/19 | 5,821 | 5,895 | 5,788 | 5,879 | +90 | +1.6% | 558,900 |
| 2023/12/18 | 5,767 | 5,847 | 5,724 | 5,789 | -9 | -0.2% | 628,500 |
| 2023/12/15 | 5,880 | 5,937 | 5,759 | 5,798 | -146 | -2.5% | 850,000 |
| 2023/12/14 | 6,050 | 6,085 | 5,873 | 5,944 | -102 | -1.7% | 722,400 |
| 2023/12/13 | 6,211 | 6,240 | 6,036 | 6,046 | -141 | -2.3% | 691,100 |
| 2023/12/12 | 6,121 | 6,254 | 6,121 | 6,187 | +79 | +1.3% | 854,700 |
| 2023/12/11 | 5,917 | 6,115 | 5,892 | 6,108 | +226 | +3.8% | 727,600 |
| 2023/12/08 | 5,972 | 6,023 | 5,840 | 5,882 | -190 | -3.1% | 823,900 |
| 2023/12/07 | 6,045 | 6,148 | 6,027 | 6,072 | +6 | +0.1% | 871,800 |
| 2023/12/06 | 5,875 | 6,066 | 5,860 | 6,066 | +180 | +3.1% | 650,000 |
| 2023/12/05 | 5,850 | 5,929 | 5,838 | 5,886 | +30 | +0.5% | 518,200 |
| 2023/12/04 | 5,829 | 5,877 | 5,813 | 5,856 | -29 | -0.5% | 425,200 |
| 2023/12/01 | 5,774 | 5,905 | 5,772 | 5,885 | +119 | +2.1% | 640,100 |
| 2023/11/30 | 5,695 | 5,794 | 5,624 | 5,766 | +77 | +1.4% | 586,600 |
| 2023/11/29 | 5,719 | 5,745 | 5,624 | 5,689 | -71 | -1.2% | 670,400 |
| 2023/11/28 | 5,795 | 5,825 | 5,731 | 5,760 | +22 | +0.4% | 666,200 |
| 2023/11/27 | 5,850 | 5,864 | 5,722 | 5,738 | -75 | -1.3% | 630,200 |
| 2023/11/24 | 5,804 | 5,888 | 5,771 | 5,813 | +10 | +0.2% | 494,000 |
| 2023/11/22 | 5,701 | 5,857 | 5,701 | 5,803 | +156 | +2.8% | 693,500 |
351～
400
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
