山崎製パンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,901 | 2,904 | 2,825.5 | 2,834 | -28.5 | -1% | 442,700 |
| 2024/11/20 | 2,900 | 2,908 | 2,853 | 2,862.5 | -36.5 | -1.3% | 351,600 |
| 2024/11/19 | 2,890 | 2,913 | 2,872 | 2,899 | +26 | +0.9% | 500,900 |
| 2024/11/18 | 2,890.5 | 2,920 | 2,865.5 | 2,873 | -33.5 | -1.2% | 471,900 |
| 2024/11/15 | 2,911 | 2,929.5 | 2,888.5 | 2,906.5 | -15 | -0.5% | 427,800 |
| 2024/11/14 | 2,990.5 | 2,995 | 2,912 | 2,921.5 | -75.5 | -2.5% | 1,051,100 |
| 2024/11/13 | 2,894.5 | 3,011 | 2,893 | 2,997 | +102.5 | +3.5% | 1,056,300 |
| 2024/11/12 | 2,904 | 2,923 | 2,880 | 2,894.5 | +2 | +0.1% | 470,100 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,892.5 | +11.5 | +0.4% | 652,300 |
| 2024/11/08 | 2,942.5 | 2,972.5 | 2,875 | 2,881 | -83 | -2.8% | 848,900 |
| 2024/11/07 | 2,942.5 | 2,982 | 2,936 | 2,964 | +39.5 | +1.4% | 720,500 |
| 2024/11/06 | 3,009 | 3,037 | 2,905.5 | 2,924.5 | -56 | -1.9% | 1,057,500 |
| 2024/11/05 | 3,019 | 3,055 | 2,980.5 | 2,980.5 | -14 | -0.5% | 937,400 |
| 2024/11/01 | 3,056 | 3,068 | 2,969 | 2,994.5 | -117.5 | -3.8% | 1,928,900 |
| 2024/10/31 | 3,100 | 3,188 | 3,052 | 3,112 | +20 | +0.6% | 2,349,500 |
| 2024/10/30 | 3,102 | 3,135 | 2,981.5 | 3,092 | +410.5 | +15.3% | 4,904,000 |
| 2024/10/29 | 2,611.5 | 2,710 | 2,611.5 | 2,681.5 | +46.5 | +1.8% | 1,750,500 |
| 2024/10/28 | 2,649 | 2,683 | 2,622.5 | 2,635 | -8 | -0.3% | 969,300 |
| 2024/10/25 | 2,621.5 | 2,655.5 | 2,604.5 | 2,643 | +20 | +0.8% | 768,000 |
| 2024/10/24 | 2,636 | 2,647 | 2,597 | 2,623 | -17.5 | -0.7% | 790,800 |
| 2024/10/23 | 2,711 | 2,738.5 | 2,625.5 | 2,640.5 | -90 | -3.3% | 1,132,100 |
| 2024/10/22 | 2,715 | 2,739 | 2,701.5 | 2,730.5 | +13 | +0.5% | 892,900 |
| 2024/10/21 | 2,765 | 2,778 | 2,716.5 | 2,717.5 | -64 | -2.3% | 812,100 |
| 2024/10/18 | 2,783 | 2,803 | 2,775.5 | 2,781.5 | +1 | ±0% | 734,000 |
| 2024/10/17 | 2,820.5 | 2,843 | 2,776 | 2,780.5 | -55 | -1.9% | 1,223,700 |
| 2024/10/16 | 2,816 | 2,854 | 2,809 | 2,835.5 | +2.5 | +0.1% | 528,900 |
| 2024/10/15 | 2,835.5 | 2,888 | 2,830.5 | 2,833 | +12 | +0.4% | 701,800 |
| 2024/10/11 | 2,855 | 2,867 | 2,821 | 2,821 | -22 | -0.8% | 510,700 |
| 2024/10/10 | 2,899 | 2,901 | 2,843 | 2,843 | -56.5 | -1.9% | 698,000 |
| 2024/10/09 | 2,893.5 | 2,906 | 2,880 | 2,899.5 | +22.5 | +0.8% | 292,900 |
| 2024/10/08 | 2,890 | 2,899 | 2,860 | 2,877 | -23.5 | -0.8% | 499,500 |
| 2024/10/07 | 2,930 | 2,934 | 2,900.5 | 2,900.5 | +0.5 | ±0% | 606,100 |
| 2024/10/04 | 2,891 | 2,926 | 2,890 | 2,900 | +3 | +0.1% | 452,200 |
| 2024/10/03 | 2,874.5 | 2,913 | 2,863 | 2,897 | +33.5 | +1.2% | 597,000 |
| 2024/10/02 | 2,868.5 | 2,890 | 2,834 | 2,863.5 | -12 | -0.4% | 706,400 |
| 2024/10/01 | 2,870 | 2,936.5 | 2,850 | 2,875.5 | +30 | +1.1% | 901,500 |
| 2024/09/30 | 2,850 | 2,870 | 2,817.5 | 2,845.5 | -19.5 | -0.7% | 663,900 |
| 2024/09/27 | 2,848 | 2,888 | 2,837 | 2,865 | -18.5 | -0.6% | 627,000 |
| 2024/09/26 | 2,822 | 2,883.5 | 2,806 | 2,883.5 | +81 | +2.9% | 891,200 |
| 2024/09/25 | 2,816.5 | 2,822 | 2,775.5 | 2,802.5 | -37 | -1.3% | 626,200 |
| 2024/09/24 | 2,816.5 | 2,859 | 2,816 | 2,839.5 | +33 | +1.2% | 894,800 |
| 2024/09/20 | 2,796 | 2,837.5 | 2,781 | 2,806.5 | +28.5 | +1% | 1,176,700 |
| 2024/09/19 | 2,783 | 2,820 | 2,778 | 2,778 | +6.5 | +0.2% | 463,500 |
| 2024/09/18 | 2,758 | 2,799 | 2,741 | 2,771.5 | -7.5 | -0.3% | 513,600 |
| 2024/09/17 | 2,787 | 2,795.5 | 2,743 | 2,779 | -3.5 | -0.1% | 654,900 |
| 2024/09/13 | 2,783.5 | 2,824 | 2,754 | 2,782.5 | -15 | -0.5% | 754,900 |
| 2024/09/12 | 2,851.5 | 2,875 | 2,768 | 2,797.5 | -22.5 | -0.8% | 707,500 |
| 2024/09/11 | 2,893 | 2,896.5 | 2,792 | 2,820 | -86.5 | -3% | 958,400 |
| 2024/09/10 | 2,845 | 2,919 | 2,842.5 | 2,906.5 | +96.5 | +3.4% | 1,148,100 |
| 2024/09/09 | 2,745 | 2,822.5 | 2,744.5 | 2,810 | +26.5 | +1% | 816,700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「山崎パン」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 |
|---|---|---|---|---|---|---|---|---|
| 山崎パン | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44倍 | 1.39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 |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
| サッポロＨＤ | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 |
| 日清粉Ｇ | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93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 |
| 日本ハム | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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
