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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 2,779 | 2,780 | 2,733 | 2,748 | -42 | -1.5% | 736,800 |
2023/09/28 | 2,780 | 2,811.5 | 2,777 | 2,790 | -12 | -0.4% | 649,600 |
2023/09/27 | 2,781.5 | 2,809 | 2,779 | 2,802 | +3.5 | +0.1% | 680,600 |
2023/09/26 | 2,786.5 | 2,818.5 | 2,767 | 2,798.5 | +9 | +0.3% | 576,500 |
2023/09/25 | 2,770 | 2,794.5 | 2,758 | 2,789.5 | +17 | +0.6% | 456,500 |
2023/09/22 | 2,769.5 | 2,796 | 2,753 | 2,772.5 | -36.5 | -1.3% | 665,500 |
2023/09/21 | 2,790 | 2,828 | 2,780 | 2,809 | +1 | ±0% | 584,000 |
2023/09/20 | 2,845 | 2,850 | 2,803.5 | 2,808 | -44.5 | -1.6% | 726,800 |
2023/09/19 | 2,874.5 | 2,887.5 | 2,821 | 2,852.5 | -17.5 | -0.6% | 691,500 |
2023/09/15 | 2,860 | 2,904.5 | 2,858 | 2,870 | -12.5 | -0.4% | 645,300 |
2023/09/14 | 2,897 | 2,910 | 2,858 | 2,882.5 | -11 | -0.4% | 836,300 |
2023/09/13 | 2,948.5 | 2,949.5 | 2,893.5 | 2,893.5 | -50.5 | -1.7% | 854,400 |
2023/09/12 | 2,890 | 2,944 | 2,886 | 2,944 | +54 | +1.9% | 546,400 |
2023/09/11 | 2,900 | 2,910 | 2,881 | 2,890 | -5 | -0.2% | 488,300 |
2023/09/08 | 2,887 | 2,901 | 2,851.5 | 2,895 | +45.5 | +1.6% | 842,700 |
2023/09/07 | 2,854.5 | 2,888 | 2,836 | 2,849.5 | -2 | -0.1% | 844,600 |
2023/09/06 | 2,910 | 2,926 | 2,850 | 2,851.5 | +18 | +0.6% | 934,000 |
2023/09/05 | 2,835.5 | 2,853.5 | 2,814 | 2,833.5 | +12.5 | +0.4% | 508,400 |
2023/09/04 | 2,775 | 2,824 | 2,768.5 | 2,821 | +37.5 | +1.3% | 711,600 |
2023/09/01 | 2,744 | 2,785 | 2,734 | 2,783.5 | +24 | +0.9% | 563,800 |
2023/08/31 | 2,766.5 | 2,774 | 2,746 | 2,759.5 | +32.5 | +1.2% | 627,400 |
2023/08/30 | 2,688 | 2,740 | 2,680 | 2,727 | -2.5 | -0.1% | 700,400 |
2023/08/29 | 2,759.5 | 2,769.5 | 2,725 | 2,729.5 | -12 | -0.4% | 399,500 |
2023/08/28 | 2,759 | 2,764 | 2,691 | 2,741.5 | +10 | +0.4% | 849,400 |
2023/08/25 | 2,790 | 2,799.5 | 2,728.5 | 2,731.5 | -63.5 | -2.3% | 588,300 |
2023/08/24 | 2,770.5 | 2,805 | 2,769 | 2,795 | +52 | +1.9% | 749,700 |
2023/08/23 | 2,726.5 | 2,772 | 2,717.5 | 2,743 | +17 | +0.6% | 595,800 |
2023/08/22 | 2,688 | 2,726 | 2,680 | 2,726 | +10.5 | +0.4% | 705,300 |
2023/08/21 | 2,676 | 2,735 | 2,666.5 | 2,715.5 | +52.5 | +2% | 939,000 |
2023/08/18 | 2,733.5 | 2,754 | 2,647.5 | 2,663 | -71 | -2.6% | 1,385,400 |
2023/08/17 | 2,704.5 | 2,750 | 2,701 | 2,734 | +30 | +1.1% | 1,062,100 |
2023/08/16 | 2,655 | 2,716.5 | 2,650 | 2,704 | +50 | +1.9% | 1,023,600 |
2023/08/15 | 2,662.5 | 2,685 | 2,646 | 2,654 | +59 | +2.3% | 1,216,700 |
2023/08/14 | 2,567 | 2,615.5 | 2,567 | 2,595 | +35 | +1.4% | 899,700 |
2023/08/10 | 2,534 | 2,573.5 | 2,525 | 2,560 | +63.5 | +2.5% | 721,700 |
2023/08/09 | 2,505 | 2,529 | 2,479.5 | 2,496.5 | -8.5 | -0.3% | 658,500 |
2023/08/08 | 2,480.5 | 2,535 | 2,470.5 | 2,505 | -5.5 | -0.2% | 862,700 |
2023/08/07 | 2,502.5 | 2,565.5 | 2,496 | 2,510.5 | +13 | +0.5% | 1,875,500 |
2023/08/04 | 2,335 | 2,507.5 | 2,318.5 | 2,497.5 | +185 | +8% | 2,170,600 |
2023/08/03 | 2,336.5 | 2,339 | 2,262 | 2,312.5 | -13.5 | -0.6% | 1,441,300 |
2023/08/02 | 2,380.5 | 2,380.5 | 2,282 | 2,326 | +245.5 | +11.8% | 4,647,700 |
2023/08/01 | 2,064 | 2,086.5 | 2,047 | 2,080.5 | +28.5 | +1.4% | 1,064,900 |
2023/07/31 | 2,080.5 | 2,083 | 1,993.5 | 2,052 | -94.5 | -4.4% | 2,503,400 |
2023/07/28 | 2,147.5 | 2,165.5 | 2,132.5 | 2,146.5 | -7.5 | -0.3% | 684,300 |
2023/07/27 | 2,162 | 2,162 | 2,116 | 2,154 | -19 | -0.9% | 660,800 |
2023/07/26 | 2,157 | 2,180.5 | 2,149.5 | 2,173 | +18.5 | +0.9% | 479,000 |
2023/07/25 | 2,176.5 | 2,176.5 | 2,147 | 2,154.5 | -43 | -2% | 673,000 |
2023/07/24 | 2,280 | 2,296 | 2,179 | 2,197.5 | +75.5 | +3.6% | 1,522,300 |
2023/07/21 | 2,100 | 2,127.5 | 2,087.5 | 2,122 | +33.5 | +1.6% | 672,400 |
2023/07/20 | 2,080 | 2,111 | 2,060 | 2,088.5 | +11 | +0.5% | 826,900 |
151~
200
件表示中 / 3455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 | 363,400円 | +4.0% | +12.0% | 0.77% | 23.37倍 | 1.84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 |
ヤクルト | 302,100円 | +6.1% | +9.1% | 2.12% | 16.50倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
明治HD | 346,300円 | +4.8% | +9.8% | 2.89% | 19.33倍 | 1.29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 |
日清粉G | 204,300円 | +6.4% | +42.2% | 2.06% | 20.25倍 | 1.29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 | 490,200円 | +2.8% | -1.5% | 2.75% | 18.64倍 | 0.95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