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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,760 | 2,808 | 2,744.5 | 2,783.5 | +40.5 | +1.5% | 1,147,600 |
| 2024/09/05 | 2,720.5 | 2,743 | 2,694.5 | 2,743 | +41 | +1.5% | 1,001,800 |
| 2024/09/04 | 2,689 | 2,741 | 2,681 | 2,702 | -37 | -1.4% | 1,390,900 |
| 2024/09/03 | 2,707.5 | 2,763 | 2,695 | 2,739 | +48 | +1.8% | 868,100 |
| 2024/09/02 | 2,720.5 | 2,738 | 2,671.5 | 2,691 | -7.5 | -0.3% | 792,500 |
| 2024/08/30 | 2,671 | 2,719 | 2,669 | 2,698.5 | +0.5 | ±0% | 901,200 |
| 2024/08/29 | 2,760 | 2,767 | 2,680.5 | 2,698 | -54.5 | -2% | 971,600 |
| 2024/08/28 | 2,799 | 2,799 | 2,730 | 2,752.5 | -38 | -1.4% | 830,700 |
| 2024/08/27 | 2,777 | 2,799 | 2,756 | 2,790.5 | -24.5 | -0.9% | 1,215,300 |
| 2024/08/26 | 2,821 | 2,841.5 | 2,788 | 2,815 | -4 | -0.1% | 798,700 |
| 2024/08/23 | 2,831 | 2,844.5 | 2,780.5 | 2,819 | -40.5 | -1.4% | 1,195,600 |
| 2024/08/22 | 2,858 | 2,870.5 | 2,831.5 | 2,859.5 | -5.5 | -0.2% | 623,800 |
| 2024/08/21 | 2,850 | 2,940 | 2,845 | 2,865 | +28 | +1% | 986,300 |
| 2024/08/20 | 2,811 | 2,856 | 2,787 | 2,837 | +55 | +2% | 1,049,000 |
| 2024/08/19 | 2,800 | 2,811.5 | 2,760 | 2,782 | -18 | -0.6% | 1,181,500 |
| 2024/08/16 | 2,769.5 | 2,800 | 2,745.5 | 2,800 | +80.5 | +3% | 1,179,500 |
| 2024/08/15 | 2,821.5 | 2,833 | 2,715 | 2,719.5 | -104 | -3.7% | 1,306,100 |
| 2024/08/14 | 2,867 | 2,884 | 2,818 | 2,823.5 | -39.5 | -1.4% | 1,220,700 |
| 2024/08/13 | 2,744 | 2,870 | 2,740 | 2,863 | +132.5 | +4.9% | 1,621,100 |
| 2024/08/09 | 2,607.5 | 2,741.5 | 2,606 | 2,730.5 | +128 | +4.9% | 1,568,700 |
| 2024/08/08 | 2,550 | 2,646.5 | 2,532 | 2,602.5 | +6.5 | +0.3% | 1,490,100 |
| 2024/08/07 | 2,660 | 2,695 | 2,581 | 2,596 | -68.5 | -2.6% | 1,999,900 |
| 2024/08/06 | 2,877.5 | 2,909.5 | 2,613.5 | 2,664.5 | -97 | -3.5% | 2,402,700 |
| 2024/08/05 | 2,884 | 2,964.5 | 2,652 | 2,761.5 | -242.5 | -8.1% | 2,163,700 |
| 2024/08/02 | 2,929 | 3,018 | 2,806 | 3,004 | -40 | -1.3% | 2,898,400 |
| 2024/08/01 | 3,299 | 3,305 | 3,044 | 3,044 | -675 | -18.2% | 5,043,200 |
| 2024/07/31 | 3,656 | 3,730 | 3,637 | 3,719 | +116 | +3.2% | 1,213,400 |
| 2024/07/30 | 3,650 | 3,663 | 3,593 | 3,603 | -37 | -1% | 568,300 |
| 2024/07/29 | 3,662 | 3,676 | 3,618 | 3,640 | +24 | +0.7% | 514,900 |
| 2024/07/26 | 3,653 | 3,669 | 3,601 | 3,616 | -37 | -1% | 589,100 |
| 2024/07/25 | 3,482 | 3,670 | 3,466 | 3,653 | +152 | +4.3% | 1,083,600 |
| 2024/07/24 | 3,538 | 3,545 | 3,483 | 3,501 | -20 | -0.6% | 491,000 |
| 2024/07/23 | 3,551 | 3,566 | 3,498 | 3,521 | -25 | -0.7% | 456,400 |
| 2024/07/22 | 3,589 | 3,596 | 3,507 | 3,546 | -43 | -1.2% | 486,000 |
| 2024/07/19 | 3,544 | 3,589 | 3,530 | 3,589 | +25 | +0.7% | 665,000 |
| 2024/07/18 | 3,398 | 3,570 | 3,398 | 3,564 | +209 | +6.2% | 1,242,300 |
| 2024/07/17 | 3,373 | 3,391 | 3,312 | 3,355 | -35 | -1% | 525,600 |
| 2024/07/16 | 3,452 | 3,484 | 3,371 | 3,390 | -73 | -2.1% | 554,000 |
| 2024/07/12 | 3,365 | 3,479 | 3,362 | 3,463 | +116 | +3.5% | 837,600 |
| 2024/07/11 | 3,350 | 3,388 | 3,322 | 3,347 | +91 | +2.8% | 1,330,900 |
| 2024/07/10 | 3,225 | 3,288 | 3,213 | 3,256 | +48 | +1.5% | 571,400 |
| 2024/07/09 | 3,160 | 3,231 | 3,158 | 3,208 | +36 | +1.1% | 526,000 |
| 2024/07/08 | 3,200 | 3,214 | 3,163 | 3,172 | -41 | -1.3% | 512,600 |
| 2024/07/05 | 3,249 | 3,270 | 3,205 | 3,213 | -31 | -1% | 345,400 |
| 2024/07/04 | 3,241 | 3,273 | 3,227 | 3,244 | -5 | -0.2% | 368,100 |
| 2024/07/03 | 3,250 | 3,260 | 3,222 | 3,249 | -19 | -0.6% | 516,300 |
| 2024/07/02 | 3,230 | 3,284 | 3,230 | 3,268 | +18 | +0.6% | 411,400 |
| 2024/07/01 | 3,288 | 3,301 | 3,242 | 3,250 | -52 | -1.6% | 746,500 |
| 2024/06/28 | 3,369 | 3,401 | 3,288 | 3,302 | -89 | -2.6% | 614,600 |
| 2024/06/27 | 3,395 | 3,438 | 3,386 | 3,391 | -18 | -0.5% | 384,200 |
51～
100
件表示中 / 3585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 | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44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 | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93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 |
| 日本ハム | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
