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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/08/26 | 1,623 | 1,628 | 1,614 | 1,614 | -16 | -1% | 385,100 |
| 2022/08/25 | 1,631 | 1,635 | 1,622 | 1,630 | -1 | -0.1% | 287,200 |
| 2022/08/24 | 1,641 | 1,646 | 1,625 | 1,631 | -25 | -1.5% | 411,300 |
| 2022/08/23 | 1,671 | 1,679 | 1,649 | 1,656 | -13 | -0.8% | 343,400 |
| 2022/08/22 | 1,634 | 1,676 | 1,620 | 1,669 | +35 | +2.1% | 683,100 |
| 2022/08/19 | 1,647 | 1,648 | 1,619 | 1,634 | -9 | -0.5% | 456,100 |
| 2022/08/18 | 1,654 | 1,654 | 1,636 | 1,643 | -4 | -0.2% | 736,400 |
| 2022/08/17 | 1,654 | 1,654 | 1,638 | 1,647 | +2 | +0.1% | 342,800 |
| 2022/08/16 | 1,664 | 1,665 | 1,639 | 1,645 | -5 | -0.3% | 499,700 |
| 2022/08/15 | 1,642 | 1,701 | 1,638 | 1,650 | +43 | +2.7% | 1,712,600 |
| 2022/08/12 | 1,617 | 1,633 | 1,605 | 1,607 | -13 | -0.8% | 854,000 |
| 2022/08/10 | 1,614 | 1,620 | 1,603 | 1,620 | +4 | +0.2% | 334,700 |
| 2022/08/09 | 1,626 | 1,641 | 1,612 | 1,616 | -10 | -0.6% | 600,400 |
| 2022/08/08 | 1,634 | 1,643 | 1,621 | 1,626 | -7 | -0.4% | 663,900 |
| 2022/08/05 | 1,617 | 1,635 | 1,615 | 1,633 | +16 | +1% | 704,600 |
| 2022/08/04 | 1,658 | 1,658 | 1,609 | 1,617 | -29 | -1.8% | 689,900 |
651～
700
件表示中 / 3720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 | 322,300円 | +2.5% | +3.9% | 1.55% | 17.21倍 | 1.54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 | 321,300円 | +3.6% | +6.7% | 3.27% | 16.12倍 | 1.16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 |
| 日清食ＨＤ | 292,600円 | +4.3% | +1.0% | 2.39% | 15.70倍 | 1.80倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| サッポロＨＤ | 731,100円 | +0.2% | +72.8% | 0.82% | 51.80倍 | 2.91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 | 171,900円 | +2.2% | +7.7% | 3.49% | 12.77倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
