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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,492 | 1,527 | 1,490 | 1,527 | +34 | +2.3% | 883,100 |
| 2022/11/09 | 1,490 | 1,504 | 1,489 | 1,493 | +11 | +0.7% | 903,300 |
| 2022/11/08 | 1,484 | 1,489 | 1,475 | 1,482 | -5 | -0.3% | 868,300 |
| 2022/11/07 | 1,498 | 1,498 | 1,483 | 1,487 | ±0 | ±0% | 610,000 |
| 2022/11/04 | 1,485 | 1,493 | 1,473 | 1,487 | -17 | -1.1% | 965,500 |
| 2022/11/02 | 1,490 | 1,505 | 1,481 | 1,504 | +4 | +0.3% | 811,600 |
| 2022/11/01 | 1,517 | 1,519 | 1,500 | 1,500 | -15 | -1% | 854,500 |
| 2022/10/31 | 1,529 | 1,537 | 1,504 | 1,515 | -5 | -0.3% | 1,175,300 |
| 2022/10/28 | 1,533 | 1,544 | 1,516 | 1,520 | -8 | -0.5% | 2,239,800 |
| 2022/10/27 | 1,503 | 1,538 | 1,502 | 1,528 | +42 | +2.8% | 2,889,100 |
| 2022/10/26 | 1,474 | 1,514 | 1,466 | 1,486 | -108 | -6.8% | 4,727,400 |
| 2022/10/25 | 1,578 | 1,608 | 1,571 | 1,594 | +21 | +1.3% | 952,800 |
| 2022/10/24 | 1,598 | 1,598 | 1,570 | 1,573 | -25 | -1.6% | 890,100 |
| 2022/10/21 | 1,625 | 1,635 | 1,598 | 1,598 | -35 | -2.1% | 733,000 |
| 2022/10/20 | 1,616 | 1,637 | 1,616 | 1,633 | +15 | +0.9% | 627,300 |
| 2022/10/19 | 1,620 | 1,631 | 1,610 | 1,618 | +3 | +0.2% | 766,000 |
| 2022/10/18 | 1,639 | 1,640 | 1,611 | 1,615 | -16 | -1% | 589,000 |
| 2022/10/17 | 1,647 | 1,650 | 1,631 | 1,631 | -11 | -0.7% | 339,500 |
| 2022/10/14 | 1,655 | 1,656 | 1,639 | 1,642 | +4 | +0.2% | 492,400 |
| 2022/10/13 | 1,646 | 1,646 | 1,628 | 1,638 | -6 | -0.4% | 340,000 |
| 2022/10/12 | 1,637 | 1,652 | 1,625 | 1,644 | +9 | +0.6% | 557,000 |
| 2022/10/11 | 1,605 | 1,636 | 1,604 | 1,635 | +22 | +1.4% | 838,100 |
| 2022/10/07 | 1,610 | 1,614 | 1,604 | 1,613 | -13 | -0.8% | 706,800 |
| 2022/10/06 | 1,658 | 1,665 | 1,624 | 1,626 | -26 | -1.6% | 566,200 |
| 2022/10/05 | 1,670 | 1,672 | 1,642 | 1,652 | -23 | -1.4% | 642,300 |
| 2022/10/04 | 1,645 | 1,679 | 1,645 | 1,675 | +53 | +3.3% | 707,600 |
| 2022/10/03 | 1,650 | 1,651 | 1,609 | 1,622 | -41 | -2.5% | 592,400 |
| 2022/09/30 | 1,679 | 1,685 | 1,653 | 1,663 | -12 | -0.7% | 439,700 |
| 2022/09/29 | 1,648 | 1,677 | 1,634 | 1,675 | +27 | +1.6% | 486,000 |
| 2022/09/28 | 1,636 | 1,649 | 1,633 | 1,648 | -1 | -0.1% | 603,200 |
| 2022/09/27 | 1,635 | 1,654 | 1,627 | 1,649 | +13 | +0.8% | 418,900 |
| 2022/09/26 | 1,629 | 1,654 | 1,614 | 1,636 | +16 | +1% | 819,000 |
| 2022/09/22 | 1,631 | 1,631 | 1,615 | 1,620 | -2 | -0.1% | 326,300 |
| 2022/09/21 | 1,625 | 1,633 | 1,616 | 1,622 | -5 | -0.3% | 339,400 |
| 2022/09/20 | 1,620 | 1,627 | 1,606 | 1,627 | +16 | +1% | 268,400 |
| 2022/09/16 | 1,599 | 1,614 | 1,593 | 1,611 | +9 | +0.6% | 473,800 |
| 2022/09/15 | 1,609 | 1,612 | 1,595 | 1,602 | -11 | -0.7% | 481,400 |
| 2022/09/14 | 1,616 | 1,622 | 1,601 | 1,613 | -9 | -0.6% | 627,900 |
| 2022/09/13 | 1,620 | 1,624 | 1,609 | 1,622 | ±0 | ±0% | 324,500 |
| 2022/09/12 | 1,632 | 1,632 | 1,619 | 1,622 | -16 | -1% | 408,600 |
| 2022/09/09 | 1,630 | 1,651 | 1,630 | 1,638 | -4 | -0.2% | 500,100 |
| 2022/09/08 | 1,650 | 1,669 | 1,636 | 1,642 | +8 | +0.5% | 667,200 |
| 2022/09/07 | 1,647 | 1,647 | 1,624 | 1,634 | -15 | -0.9% | 520,500 |
| 2022/09/06 | 1,661 | 1,673 | 1,642 | 1,649 | -9 | -0.5% | 340,100 |
| 2022/09/05 | 1,645 | 1,665 | 1,633 | 1,658 | +2 | +0.1% | 440,100 |
| 2022/09/02 | 1,661 | 1,664 | 1,646 | 1,656 | +1 | +0.1% | 521,600 |
| 2022/09/01 | 1,643 | 1,661 | 1,635 | 1,655 | +17 | +1% | 474,500 |
| 2022/08/31 | 1,646 | 1,651 | 1,622 | 1,638 | -15 | -0.9% | 545,300 |
| 2022/08/30 | 1,656 | 1,665 | 1,646 | 1,653 | +19 | +1.2% | 505,800 |
| 2022/08/29 | 1,620 | 1,638 | 1,601 | 1,634 | +20 | +1.2% | 710,800 |
501～
550
件表示中 / 3586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 | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46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 | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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 | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94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 |
| ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
