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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,739 | 1,775 | 1,736 | 1,768 | +132 | +8.1% | 3,042,700 |
| 2021/08/18 | 1,619 | 1,649 | 1,619 | 1,636 | +16 | +1% | 557,800 |
| 2021/08/17 | 1,624 | 1,627 | 1,607 | 1,620 | +3 | +0.2% | 477,700 |
| 2021/08/16 | 1,635 | 1,639 | 1,614 | 1,617 | -16 | -1% | 560,700 |
| 2021/08/13 | 1,626 | 1,647 | 1,626 | 1,633 | +5 | +0.3% | 499,600 |
| 2021/08/12 | 1,653 | 1,654 | 1,622 | 1,628 | -17 | -1% | 620,400 |
| 2021/08/11 | 1,635 | 1,654 | 1,632 | 1,645 | +20 | +1.2% | 717,600 |
| 2021/08/10 | 1,616 | 1,631 | 1,616 | 1,625 | +11 | +0.7% | 693,800 |
| 2021/08/06 | 1,583 | 1,615 | 1,580 | 1,614 | +31 | +2% | 830,100 |
| 2021/08/05 | 1,614 | 1,625 | 1,580 | 1,583 | -35 | -2.2% | 772,100 |
| 2021/08/04 | 1,611 | 1,635 | 1,592 | 1,618 | +83 | +5.4% | 1,959,400 |
| 2021/08/03 | 1,533 | 1,550 | 1,530 | 1,535 | -6 | -0.4% | 496,300 |
| 2021/08/02 | 1,527 | 1,548 | 1,519 | 1,541 | +37 | +2.5% | 812,300 |
| 2021/07/30 | 1,520 | 1,523 | 1,500 | 1,504 | -8 | -0.5% | 837,000 |
| 2021/07/29 | 1,553 | 1,553 | 1,512 | 1,512 | -29 | -1.9% | 706,600 |
| 2021/07/28 | 1,556 | 1,560 | 1,538 | 1,541 | -20 | -1.3% | 586,000 |
| 2021/07/27 | 1,555 | 1,568 | 1,553 | 1,561 | +4 | +0.3% | 463,200 |
| 2021/07/26 | 1,580 | 1,580 | 1,553 | 1,557 | -13 | -0.8% | 477,900 |
| 2021/07/21 | 1,558 | 1,575 | 1,553 | 1,570 | +18 | +1.2% | 417,400 |
| 2021/07/20 | 1,535 | 1,554 | 1,532 | 1,552 | +14 | +0.9% | 326,700 |
| 2021/07/19 | 1,542 | 1,546 | 1,532 | 1,538 | -12 | -0.8% | 409,600 |
| 2021/07/16 | 1,560 | 1,568 | 1,548 | 1,550 | -16 | -1% | 337,200 |
| 2021/07/15 | 1,588 | 1,594 | 1,563 | 1,566 | -11 | -0.7% | 448,400 |
| 2021/07/14 | 1,561 | 1,581 | 1,559 | 1,577 | +13 | +0.8% | 342,500 |
| 2021/07/13 | 1,559 | 1,572 | 1,559 | 1,564 | +13 | +0.8% | 336,500 |
| 2021/07/12 | 1,547 | 1,556 | 1,540 | 1,551 | +16 | +1% | 381,500 |
| 2021/07/09 | 1,524 | 1,540 | 1,509 | 1,535 | ±0 | ±0% | 649,800 |
| 2021/07/08 | 1,548 | 1,552 | 1,534 | 1,535 | -15 | -1% | 599,700 |
| 2021/07/07 | 1,560 | 1,562 | 1,545 | 1,550 | -18 | -1.1% | 639,000 |
| 2021/07/06 | 1,580 | 1,586 | 1,568 | 1,568 | -11 | -0.7% | 242,300 |
| 2021/07/05 | 1,570 | 1,584 | 1,568 | 1,579 | +4 | +0.3% | 368,100 |
| 2021/07/02 | 1,567 | 1,583 | 1,565 | 1,575 | +2 | +0.1% | 356,900 |
| 2021/07/01 | 1,575 | 1,579 | 1,561 | 1,573 | +7 | +0.4% | 470,000 |
| 2021/06/30 | 1,597 | 1,597 | 1,566 | 1,566 | -20 | -1.3% | 774,400 |
| 2021/06/29 | 1,590 | 1,601 | 1,580 | 1,586 | -10 | -0.6% | 620,000 |
| 2021/06/28 | 1,594 | 1,596 | 1,582 | 1,596 | +11 | +0.7% | 418,600 |
| 2021/06/25 | 1,584 | 1,589 | 1,573 | 1,585 | ±0 | ±0% | 471,900 |
| 2021/06/24 | 1,569 | 1,585 | 1,564 | 1,585 | +12 | +0.8% | 417,400 |
| 2021/06/23 | 1,585 | 1,585 | 1,572 | 1,573 | -6 | -0.4% | 362,800 |
| 2021/06/22 | 1,575 | 1,583 | 1,569 | 1,579 | +16 | +1% | 548,600 |
| 2021/06/21 | 1,550 | 1,568 | 1,548 | 1,563 | +7 | +0.4% | 813,800 |
| 2021/06/18 | 1,582 | 1,587 | 1,556 | 1,556 | -18 | -1.1% | 1,243,400 |
| 2021/06/17 | 1,583 | 1,591 | 1,573 | 1,574 | -7 | -0.4% | 589,100 |
| 2021/06/16 | 1,586 | 1,597 | 1,580 | 1,581 | -6 | -0.4% | 636,400 |
| 2021/06/15 | 1,583 | 1,595 | 1,581 | 1,587 | +11 | +0.7% | 656,800 |
| 2021/06/14 | 1,599 | 1,605 | 1,575 | 1,576 | -25 | -1.6% | 934,000 |
| 2021/06/11 | 1,605 | 1,610 | 1,596 | 1,601 | -6 | -0.4% | 607,200 |
| 2021/06/10 | 1,606 | 1,615 | 1,604 | 1,607 | -7 | -0.4% | 520,400 |
| 2021/06/09 | 1,604 | 1,625 | 1,601 | 1,614 | -10 | -0.6% | 535,100 |
| 2021/06/08 | 1,620 | 1,630 | 1,618 | 1,624 | +3 | +0.2% | 387,100 |
801～
850
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
