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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/04/10 | 6,067 | 6,130 | 6,060 | 6,081 | +14 | +0.2% | 159,600 |
| 2024/04/09 | 6,128 | 6,173 | 6,023 | 6,067 | -63 | -1% | 208,300 |
| 2024/04/08 | 5,965 | 6,178 | 5,942 | 6,130 | +159 | +2.7% | 320,200 |
| 2024/04/05 | 5,981 | 6,072 | 5,893 | 5,971 | -1 | ±0% | 254,800 |
| 2024/04/04 | 5,849 | 6,009 | 5,849 | 5,972 | +147 | +2.5% | 304,500 |
| 2024/04/03 | 5,839 | 5,902 | 5,802 | 5,825 | -70 | -1.2% | 291,700 |
1～
50
件表示中 / 3477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 | 560,000円 | +0.9% | +53.2% | 0.93% | 43.62倍 | 2.39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 |
| ニチレイ | 357,900円 | +1.5% | +3.8% | 2.29% | 18.43倍 | 1.80倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| キユーピー | 317,600円 | +5.5% | +57.1% | 1.57% | 25.37倍 | 1.57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 |
| カルビー | 309,700円 | +5.6% | -10.1% | 1.87% | 21.49倍 | 2.02倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| コカコーラＢＪＨ | 191,400円 | +1.6% | +244.3% | 2.61% | 49.81倍 | 0.73倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
