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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,614 | 1,617 | 1,578 | 1,591 | -12 | -0.7% | 976,700 |
| 2022/08/01 | 1,600 | 1,629 | 1,595 | 1,603 | -5 | -0.3% | 733,900 |
| 2022/07/29 | 1,641 | 1,645 | 1,603 | 1,608 | -25 | -1.5% | 718,500 |
| 2022/07/28 | 1,614 | 1,634 | 1,603 | 1,633 | +2 | +0.1% | 2,149,300 |
| 2022/07/27 | 1,651 | 1,661 | 1,631 | 1,631 | -13 | -0.8% | 729,100 |
| 2022/07/26 | 1,664 | 1,664 | 1,639 | 1,644 | -20 | -1.2% | 671,500 |
| 2022/07/25 | 1,647 | 1,670 | 1,641 | 1,664 | +32 | +2% | 767,200 |
| 2022/07/22 | 1,621 | 1,641 | 1,607 | 1,632 | +12 | +0.7% | 681,900 |
| 2022/07/21 | 1,594 | 1,620 | 1,592 | 1,620 | +11 | +0.7% | 680,700 |
| 2022/07/20 | 1,606 | 1,609 | 1,584 | 1,609 | +9 | +0.6% | 1,349,400 |
| 2022/07/19 | 1,607 | 1,610 | 1,548 | 1,600 | -87 | -5.2% | 2,256,500 |
| 2022/07/15 | 1,707 | 1,707 | 1,673 | 1,687 | -12 | -0.7% | 749,900 |
| 2022/07/14 | 1,718 | 1,720 | 1,694 | 1,699 | -25 | -1.5% | 612,000 |
| 2022/07/13 | 1,747 | 1,749 | 1,715 | 1,724 | -10 | -0.6% | 418,300 |
| 2022/07/12 | 1,740 | 1,754 | 1,727 | 1,734 | -4 | -0.2% | 670,200 |
| 2022/07/11 | 1,732 | 1,744 | 1,714 | 1,738 | +20 | +1.2% | 726,500 |
| 2022/07/08 | 1,748 | 1,752 | 1,699 | 1,718 | -62 | -3.5% | 1,758,700 |
| 2022/07/07 | 1,731 | 1,799 | 1,722 | 1,780 | +75 | +4.4% | 1,630,900 |
| 2022/07/06 | 1,705 | 1,716 | 1,698 | 1,705 | +9 | +0.5% | 620,000 |
| 2022/07/05 | 1,705 | 1,710 | 1,688 | 1,696 | -13 | -0.8% | 493,300 |
| 2022/07/04 | 1,710 | 1,724 | 1,701 | 1,709 | +32 | +1.9% | 1,005,100 |
| 2022/07/01 | 1,669 | 1,690 | 1,668 | 1,677 | +20 | +1.2% | 1,335,900 |
| 2022/06/30 | 1,670 | 1,681 | 1,650 | 1,657 | -6 | -0.4% | 776,400 |
| 2022/06/29 | 1,655 | 1,671 | 1,647 | 1,663 | -3 | -0.2% | 1,355,800 |
| 2022/06/28 | 1,646 | 1,677 | 1,635 | 1,666 | +8 | +0.5% | 955,900 |
| 2022/06/27 | 1,680 | 1,681 | 1,648 | 1,658 | -12 | -0.7% | 797,600 |
| 2022/06/24 | 1,654 | 1,674 | 1,647 | 1,670 | +31 | +1.9% | 1,014,000 |
| 2022/06/23 | 1,593 | 1,651 | 1,593 | 1,639 | +53 | +3.3% | 1,126,400 |
| 2022/06/22 | 1,548 | 1,589 | 1,537 | 1,586 | +29 | +1.9% | 727,700 |
| 2022/06/21 | 1,574 | 1,576 | 1,543 | 1,557 | -23 | -1.5% | 557,100 |
| 2022/06/20 | 1,580 | 1,591 | 1,555 | 1,580 | -1 | -0.1% | 793,400 |
| 2022/06/17 | 1,525 | 1,584 | 1,513 | 1,581 | +51 | +3.3% | 2,284,200 |
| 2022/06/16 | 1,491 | 1,533 | 1,489 | 1,530 | +48 | +3.2% | 1,082,000 |
| 2022/06/15 | 1,498 | 1,501 | 1,481 | 1,482 | -7 | -0.5% | 630,000 |
| 2022/06/14 | 1,495 | 1,505 | 1,481 | 1,489 | -13 | -0.9% | 542,000 |
| 2022/06/13 | 1,476 | 1,506 | 1,472 | 1,502 | +19 | +1.3% | 627,200 |
| 2022/06/10 | 1,497 | 1,503 | 1,481 | 1,483 | -22 | -1.5% | 736,300 |
| 2022/06/09 | 1,525 | 1,528 | 1,505 | 1,505 | -23 | -1.5% | 619,500 |
| 2022/06/08 | 1,530 | 1,541 | 1,523 | 1,528 | -1 | -0.1% | 558,600 |
| 2022/06/07 | 1,526 | 1,540 | 1,523 | 1,529 | +11 | +0.7% | 447,100 |
| 2022/06/06 | 1,522 | 1,525 | 1,512 | 1,518 | -9 | -0.6% | 633,700 |
| 2022/06/03 | 1,529 | 1,539 | 1,520 | 1,527 | +5 | +0.3% | 590,400 |
| 2022/06/02 | 1,528 | 1,540 | 1,516 | 1,522 | -14 | -0.9% | 585,100 |
| 2022/06/01 | 1,500 | 1,543 | 1,500 | 1,536 | +38 | +2.5% | 724,400 |
| 2022/05/31 | 1,515 | 1,518 | 1,498 | 1,498 | -15 | -1% | 775,700 |
| 2022/05/30 | 1,518 | 1,525 | 1,507 | 1,513 | +4 | +0.3% | 1,411,800 |
| 2022/05/27 | 1,524 | 1,524 | 1,506 | 1,509 | -30 | -1.9% | 709,800 |
| 2022/05/26 | 1,538 | 1,554 | 1,538 | 1,539 | -6 | -0.4% | 372,600 |
| 2022/05/25 | 1,558 | 1,559 | 1,535 | 1,545 | -7 | -0.5% | 510,500 |
| 2022/05/24 | 1,572 | 1,572 | 1,543 | 1,552 | -29 | -1.8% | 642,300 |
751～
800
件表示中 / 3769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 | 345,000円 | +3.9% | +5.7% | 1.45% | 17.94倍 | 1.62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 |
| 日清食ＨＤ | 277,700円 | +4.3% | +1.0% | 2.52% | 14.63倍 | 1.68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 |
| ヤクルト | 247,800円 | -0.9% | -8.4% | 2.66% | 15.97倍 | 1.27倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| キユーピー | 422,700円 | +4.3% | -0.7% | 1.51% | 19.91倍 | 1.84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 |
| サッポロＨＤ | 738,300円 | +0.2% | +72.8% | 0.81% | 52.33倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
