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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,621.5 | 2,655.5 | 2,604.5 | 2,643 | +20 | +0.8% | 768,000 |
| 2024/10/24 | 2,636 | 2,647 | 2,597 | 2,623 | -17.5 | -0.7% | 790,800 |
| 2024/10/23 | 2,711 | 2,738.5 | 2,625.5 | 2,640.5 | -90 | -3.3% | 1,132,100 |
| 2024/10/22 | 2,715 | 2,739 | 2,701.5 | 2,730.5 | +13 | +0.5% | 892,900 |
| 2024/10/21 | 2,765 | 2,778 | 2,716.5 | 2,717.5 | -64 | -2.3% | 812,100 |
| 2024/10/18 | 2,783 | 2,803 | 2,775.5 | 2,781.5 | +1 | ±0% | 734,000 |
| 2024/10/17 | 2,820.5 | 2,843 | 2,776 | 2,780.5 | -55 | -1.9% | 1,223,700 |
| 2024/10/16 | 2,816 | 2,854 | 2,809 | 2,835.5 | +2.5 | +0.1% | 528,900 |
| 2024/10/15 | 2,835.5 | 2,888 | 2,830.5 | 2,833 | +12 | +0.4% | 701,800 |
| 2024/10/11 | 2,855 | 2,867 | 2,821 | 2,821 | -22 | -0.8% | 510,700 |
| 2024/10/10 | 2,899 | 2,901 | 2,843 | 2,843 | -56.5 | -1.9% | 698,000 |
| 2024/10/09 | 2,893.5 | 2,906 | 2,880 | 2,899.5 | +22.5 | +0.8% | 292,900 |
| 2024/10/08 | 2,890 | 2,899 | 2,860 | 2,877 | -23.5 | -0.8% | 499,500 |
| 2024/10/07 | 2,930 | 2,934 | 2,900.5 | 2,900.5 | +0.5 | ±0% | 606,100 |
| 2024/10/04 | 2,891 | 2,926 | 2,890 | 2,900 | +3 | +0.1% | 452,200 |
| 2024/10/03 | 2,874.5 | 2,913 | 2,863 | 2,897 | +33.5 | +1.2% | 597,000 |
| 2024/10/02 | 2,868.5 | 2,890 | 2,834 | 2,863.5 | -12 | -0.4% | 706,400 |
| 2024/10/01 | 2,870 | 2,936.5 | 2,850 | 2,875.5 | +30 | +1.1% | 901,500 |
| 2024/09/30 | 2,850 | 2,870 | 2,817.5 | 2,845.5 | -19.5 | -0.7% | 663,900 |
| 2024/09/27 | 2,848 | 2,888 | 2,837 | 2,865 | -18.5 | -0.6% | 627,000 |
| 2024/09/26 | 2,822 | 2,883.5 | 2,806 | 2,883.5 | +81 | +2.9% | 891,200 |
| 2024/09/25 | 2,816.5 | 2,822 | 2,775.5 | 2,802.5 | -37 | -1.3% | 626,200 |
| 2024/09/24 | 2,816.5 | 2,859 | 2,816 | 2,839.5 | +33 | +1.2% | 894,800 |
| 2024/09/20 | 2,796 | 2,837.5 | 2,781 | 2,806.5 | +28.5 | +1% | 1,176,700 |
| 2024/09/19 | 2,783 | 2,820 | 2,778 | 2,778 | +6.5 | +0.2% | 463,500 |
| 2024/09/18 | 2,758 | 2,799 | 2,741 | 2,771.5 | -7.5 | -0.3% | 513,600 |
| 2024/09/17 | 2,787 | 2,795.5 | 2,743 | 2,779 | -3.5 | -0.1% | 654,900 |
| 2024/09/13 | 2,783.5 | 2,824 | 2,754 | 2,782.5 | -15 | -0.5% | 754,900 |
| 2024/09/12 | 2,851.5 | 2,875 | 2,768 | 2,797.5 | -22.5 | -0.8% | 707,500 |
| 2024/09/11 | 2,893 | 2,896.5 | 2,792 | 2,820 | -86.5 | -3% | 958,400 |
| 2024/09/10 | 2,845 | 2,919 | 2,842.5 | 2,906.5 | +96.5 | +3.4% | 1,148,100 |
| 2024/09/09 | 2,745 | 2,822.5 | 2,744.5 | 2,810 | +26.5 | +1% | 816,700 |
| 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 |
151～
200
件表示中 / 3717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 | 319,200円 | +2.5% | +3.9% | 1.57% | 17.04倍 | 1.53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 | 319,600円 | +3.6% | +6.7% | 3.29% | 16.03倍 | 1.16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 |
| 日清食ＨＤ | 297,200円 | +4.3% | +1.0% | 2.36% | 15.94倍 | 1.83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 |
| サッポロＨＤ | 730,000円 | +0.2% | +72.8% | 0.82% | 51.72倍 | 2.90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 |
| 日本ハム | 506,900円 | +2.2% | +21.0% | 3.08% | 16.72倍 | 0.96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
