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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,579 | 1,604 | 1,575 | 1,581 | +16 | +1% | 493,400 |
| 2022/05/20 | 1,591 | 1,600 | 1,565 | 1,565 | -36 | -2.2% | 550,700 |
| 2022/05/19 | 1,577 | 1,602 | 1,576 | 1,601 | +4 | +0.3% | 500,200 |
| 2022/05/18 | 1,588 | 1,613 | 1,579 | 1,597 | +5 | +0.3% | 571,500 |
| 2022/05/17 | 1,632 | 1,638 | 1,579 | 1,592 | -39 | -2.4% | 912,600 |
| 2022/05/16 | 1,660 | 1,663 | 1,628 | 1,631 | -45 | -2.7% | 759,100 |
| 2022/05/13 | 1,659 | 1,681 | 1,641 | 1,676 | +20 | +1.2% | 787,900 |
| 2022/05/12 | 1,666 | 1,674 | 1,650 | 1,656 | -20 | -1.2% | 738,100 |
| 2022/05/11 | 1,685 | 1,696 | 1,670 | 1,676 | -21 | -1.2% | 712,400 |
| 2022/05/10 | 1,666 | 1,739 | 1,660 | 1,697 | +41 | +2.5% | 1,590,300 |
| 2022/05/09 | 1,664 | 1,664 | 1,640 | 1,656 | -11 | -0.7% | 637,300 |
| 2022/05/06 | 1,673 | 1,673 | 1,643 | 1,667 | +7 | +0.4% | 966,800 |
| 2022/05/02 | 1,623 | 1,664 | 1,610 | 1,660 | +54 | +3.4% | 2,245,100 |
| 2022/04/28 | 1,588 | 1,630 | 1,574 | 1,606 | +41 | +2.6% | 1,826,300 |
| 2022/04/27 | 1,607 | 1,618 | 1,555 | 1,565 | -39 | -2.4% | 1,938,800 |
| 2022/04/26 | 1,597 | 1,623 | 1,589 | 1,604 | +25 | +1.6% | 1,742,500 |
| 2022/04/25 | 1,551 | 1,580 | 1,536 | 1,579 | +13 | +0.8% | 805,000 |
| 2022/04/22 | 1,560 | 1,574 | 1,547 | 1,566 | +2 | +0.1% | 689,800 |
| 2022/04/21 | 1,558 | 1,605 | 1,555 | 1,564 | -11 | -0.7% | 1,074,500 |
| 2022/04/20 | 1,520 | 1,580 | 1,510 | 1,575 | +61 | +4% | 1,509,900 |
| 2022/04/19 | 1,470 | 1,524 | 1,469 | 1,514 | +57 | +3.9% | 1,497,700 |
| 2022/04/18 | 1,480 | 1,480 | 1,442 | 1,457 | -32 | -2.1% | 763,900 |
| 2022/04/15 | 1,508 | 1,517 | 1,483 | 1,489 | -27 | -1.8% | 581,400 |
| 2022/04/14 | 1,501 | 1,518 | 1,499 | 1,516 | +2 | +0.1% | 516,800 |
| 2022/04/13 | 1,539 | 1,544 | 1,511 | 1,514 | -22 | -1.4% | 603,100 |
| 2022/04/12 | 1,539 | 1,550 | 1,530 | 1,536 | -8 | -0.5% | 560,500 |
| 2022/04/11 | 1,559 | 1,566 | 1,529 | 1,544 | -9 | -0.6% | 687,900 |
| 2022/04/08 | 1,529 | 1,555 | 1,522 | 1,553 | +15 | +1% | 1,011,200 |
| 2022/04/07 | 1,517 | 1,543 | 1,510 | 1,538 | +26 | +1.7% | 653,500 |
| 2022/04/06 | 1,534 | 1,538 | 1,509 | 1,512 | -23 | -1.5% | 611,600 |
| 2022/04/05 | 1,539 | 1,541 | 1,527 | 1,535 | -4 | -0.3% | 511,900 |
| 2022/04/04 | 1,510 | 1,542 | 1,505 | 1,539 | +24 | +1.6% | 589,300 |
| 2022/04/01 | 1,495 | 1,520 | 1,486 | 1,515 | +16 | +1.1% | 586,100 |
| 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 |
801～
850
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 | 343,200円 | +3.9% | +5.7% | 1.46% | 17.85倍 | 1.61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 | 275,300円 | +4.3% | +1.0% | 2.54% | 14.50倍 | 1.67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 | 244,300円 | -0.9% | -8.4% | 2.70% | 15.74倍 | 1.25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 | 420,200円 | +4.3% | -0.7% | 1.52% | 19.79倍 | 1.83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 | 734,300円 | +0.2% | +72.8% | 0.82% | 52.05倍 | 2.96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
