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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/17 | 1,501 | 1,509 | 1,485 | 1,488 | -18 | -1.2% | 401,600 |
| 2022/01/14 | 1,532 | 1,532 | 1,497 | 1,506 | -33 | -2.1% | 731,800 |
| 2022/01/13 | 1,548 | 1,549 | 1,534 | 1,539 | -16 | -1% | 315,100 |
| 2022/01/12 | 1,540 | 1,559 | 1,531 | 1,555 | +7 | +0.5% | 450,200 |
| 2022/01/11 | 1,564 | 1,570 | 1,533 | 1,548 | -18 | -1.1% | 587,200 |
| 2022/01/07 | 1,569 | 1,577 | 1,558 | 1,566 | +6 | +0.4% | 454,000 |
| 2022/01/06 | 1,551 | 1,571 | 1,551 | 1,560 | +7 | +0.5% | 392,500 |
| 2022/01/05 | 1,548 | 1,556 | 1,537 | 1,553 | +3 | +0.2% | 466,400 |
| 2022/01/04 | 1,536 | 1,550 | 1,526 | 1,550 | +22 | +1.4% | 434,100 |
| 2021/12/30 | 1,530 | 1,544 | 1,527 | 1,528 | -20 | -1.3% | 424,500 |
| 2021/12/29 | 1,545 | 1,551 | 1,536 | 1,548 | -20 | -1.3% | 551,300 |
| 2021/12/28 | 1,541 | 1,570 | 1,539 | 1,568 | +37 | +2.4% | 1,114,100 |
| 2021/12/27 | 1,556 | 1,562 | 1,529 | 1,531 | -18 | -1.2% | 688,500 |
| 2021/12/24 | 1,553 | 1,556 | 1,541 | 1,549 | -4 | -0.3% | 424,400 |
| 2021/12/23 | 1,555 | 1,561 | 1,550 | 1,553 | +1 | +0.1% | 267,400 |
| 2021/12/22 | 1,570 | 1,570 | 1,547 | 1,552 | -23 | -1.5% | 447,000 |
| 2021/12/21 | 1,580 | 1,584 | 1,571 | 1,575 | +6 | +0.4% | 430,300 |
851～
900
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 | 275,200円 | +4.3% | +1.0% | 2.54% | 14.50倍 | 1.66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 | 244,200円 | -0.9% | -8.4% | 2.70% | 15.73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 | 420,500円 | +4.3% | -0.7% | 1.52% | 19.81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 | 733,400円 | +0.2% | +72.8% | 0.82% | 51.98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
