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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,500 | 1,529 | 1,496 | 1,499 | -20 | -1.3% | 684,300 |
| 2022/03/30 | 1,543 | 1,550 | 1,513 | 1,519 | -11 | -0.7% | 988,300 |
| 2022/03/29 | 1,531 | 1,534 | 1,509 | 1,530 | +2 | +0.1% | 988,100 |
| 2022/03/28 | 1,505 | 1,532 | 1,495 | 1,528 | +28 | +1.9% | 869,900 |
| 2022/03/25 | 1,475 | 1,502 | 1,474 | 1,500 | +1 | +0.1% | 987,700 |
| 2022/03/24 | 1,499 | 1,509 | 1,481 | 1,499 | +1 | +0.1% | 756,700 |
| 2022/03/23 | 1,469 | 1,498 | 1,461 | 1,498 | +32 | +2.2% | 914,300 |
| 2022/03/22 | 1,519 | 1,520 | 1,460 | 1,466 | -47 | -3.1% | 1,122,700 |
| 2022/03/18 | 1,510 | 1,525 | 1,497 | 1,513 | +10 | +0.7% | 714,300 |
| 2022/03/17 | 1,519 | 1,519 | 1,494 | 1,503 | +4 | +0.3% | 759,100 |
| 2022/03/16 | 1,488 | 1,512 | 1,470 | 1,499 | +21 | +1.4% | 790,100 |
| 2022/03/15 | 1,447 | 1,485 | 1,445 | 1,478 | +48 | +3.4% | 767,200 |
| 2022/03/14 | 1,440 | 1,443 | 1,395 | 1,430 | -36 | -2.5% | 1,489,200 |
| 2022/03/11 | 1,500 | 1,505 | 1,462 | 1,466 | -51 | -3.4% | 1,043,600 |
| 2022/03/10 | 1,467 | 1,520 | 1,465 | 1,517 | +52 | +3.5% | 966,100 |
| 2022/03/09 | 1,451 | 1,483 | 1,448 | 1,465 | -4 | -0.3% | 973,500 |
| 2022/03/08 | 1,475 | 1,505 | 1,463 | 1,469 | -8 | -0.5% | 1,152,600 |
| 2022/03/07 | 1,476 | 1,484 | 1,460 | 1,477 | -6 | -0.4% | 815,700 |
| 2022/03/04 | 1,504 | 1,511 | 1,475 | 1,483 | -18 | -1.2% | 957,700 |
| 2022/03/03 | 1,486 | 1,509 | 1,461 | 1,501 | -3 | -0.2% | 946,700 |
| 2022/03/02 | 1,541 | 1,555 | 1,501 | 1,504 | -28 | -1.8% | 1,053,200 |
| 2022/03/01 | 1,548 | 1,562 | 1,527 | 1,532 | -25 | -1.6% | 956,800 |
| 2022/02/28 | 1,517 | 1,559 | 1,517 | 1,557 | +40 | +2.6% | 771,900 |
| 2022/02/25 | 1,535 | 1,543 | 1,513 | 1,517 | -24 | -1.6% | 680,500 |
| 2022/02/24 | 1,535 | 1,544 | 1,503 | 1,541 | +8 | +0.5% | 849,900 |
| 2022/02/22 | 1,522 | 1,533 | 1,503 | 1,533 | -9 | -0.6% | 668,100 |
| 2022/02/21 | 1,545 | 1,565 | 1,535 | 1,542 | -13 | -0.8% | 539,100 |
| 2022/02/18 | 1,511 | 1,563 | 1,510 | 1,555 | +36 | +2.4% | 1,390,600 |
| 2022/02/17 | 1,556 | 1,558 | 1,506 | 1,519 | -52 | -3.3% | 1,987,300 |
| 2022/02/16 | 1,690 | 1,696 | 1,571 | 1,571 | -113 | -6.7% | 3,276,800 |
| 2022/02/15 | 1,674 | 1,695 | 1,670 | 1,684 | +14 | +0.8% | 1,152,600 |
| 2022/02/14 | 1,636 | 1,673 | 1,634 | 1,670 | +31 | +1.9% | 903,300 |
| 2022/02/10 | 1,642 | 1,658 | 1,631 | 1,639 | +6 | +0.4% | 514,400 |
| 2022/02/09 | 1,655 | 1,655 | 1,620 | 1,633 | -20 | -1.2% | 644,600 |
| 2022/02/08 | 1,622 | 1,658 | 1,613 | 1,653 | +28 | +1.7% | 535,900 |
| 2022/02/07 | 1,640 | 1,645 | 1,624 | 1,625 | -16 | -1% | 572,000 |
| 2022/02/04 | 1,628 | 1,656 | 1,626 | 1,641 | +17 | +1% | 521,100 |
| 2022/02/03 | 1,612 | 1,624 | 1,602 | 1,624 | +24 | +1.5% | 503,100 |
| 2022/02/02 | 1,623 | 1,634 | 1,580 | 1,600 | -35 | -2.1% | 859,900 |
| 2022/02/01 | 1,630 | 1,640 | 1,610 | 1,635 | -6 | -0.4% | 487,900 |
| 2022/01/31 | 1,647 | 1,648 | 1,621 | 1,641 | +4 | +0.2% | 638,300 |
| 2022/01/28 | 1,655 | 1,669 | 1,625 | 1,637 | -5 | -0.3% | 819,900 |
| 2022/01/27 | 1,610 | 1,645 | 1,600 | 1,642 | +35 | +2.2% | 1,196,500 |
| 2022/01/26 | 1,628 | 1,633 | 1,602 | 1,607 | -17 | -1% | 794,700 |
| 2022/01/25 | 1,583 | 1,628 | 1,578 | 1,624 | +47 | +3% | 1,294,100 |
| 2022/01/24 | 1,571 | 1,587 | 1,562 | 1,577 | +45 | +2.9% | 1,077,800 |
| 2022/01/21 | 1,488 | 1,535 | 1,484 | 1,532 | +48 | +3.2% | 803,200 |
| 2022/01/20 | 1,456 | 1,496 | 1,456 | 1,484 | +21 | +1.4% | 425,200 |
| 2022/01/19 | 1,476 | 1,478 | 1,456 | 1,463 | -23 | -1.5% | 607,500 |
| 2022/01/18 | 1,502 | 1,510 | 1,485 | 1,486 | -2 | -0.1% | 319,900 |
651～
700
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
