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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,825 | 3,850 | 3,742 | 3,850 | +2 | +0.1% | 808,600 |
| 2024/04/11 | 3,795 | 3,852 | 3,711 | 3,848 | +14 | +0.4% | 648,100 |
| 2024/04/10 | 3,875 | 3,908 | 3,832 | 3,834 | -70 | -1.8% | 385,600 |
| 2024/04/09 | 3,942 | 3,955 | 3,870 | 3,904 | +23 | +0.6% | 469,900 |
| 2024/04/08 | 3,853 | 3,914 | 3,824 | 3,881 | +48 | +1.3% | 465,700 |
| 2024/04/05 | 3,783 | 3,837 | 3,763 | 3,833 | +20 | +0.5% | 437,500 |
| 2024/04/04 | 3,871 | 3,899 | 3,791 | 3,813 | -58 | -1.5% | 610,900 |
| 2024/04/03 | 3,775 | 3,872 | 3,770 | 3,871 | +69 | +1.8% | 550,600 |
| 2024/04/02 | 3,820 | 3,883 | 3,782 | 3,802 | -36 | -0.9% | 427,800 |
| 2024/04/01 | 3,912 | 3,921 | 3,813 | 3,838 | -83 | -2.1% | 440,100 |
| 2024/03/29 | 3,894 | 3,962 | 3,863 | 3,921 | +22 | +0.6% | 516,300 |
| 2024/03/28 | 4,088 | 4,120 | 3,899 | 3,899 | -96 | -2.4% | 783,600 |
| 2024/03/27 | 3,961 | 4,060 | 3,961 | 3,995 | +36 | +0.9% | 612,400 |
| 2024/03/26 | 3,926 | 3,985 | 3,872 | 3,959 | +33 | +0.8% | 588,200 |
| 2024/03/25 | 4,020 | 4,030 | 3,891 | 3,926 | -96 | -2.4% | 667,000 |
| 2024/03/22 | 3,955 | 4,048 | 3,952 | 4,022 | +15 | +0.4% | 570,000 |
| 2024/03/21 | 3,970 | 4,029 | 3,934 | 4,007 | +41 | +1% | 728,100 |
| 2024/03/19 | 3,993 | 3,995 | 3,898 | 3,966 | -34 | -0.9% | 700,200 |
| 2024/03/18 | 3,925 | 4,000 | 3,897 | 4,000 | +85 | +2.2% | 789,600 |
| 2024/03/15 | 3,824 | 3,945 | 3,807 | 3,915 | +68 | +1.8% | 1,151,900 |
| 2024/03/14 | 3,737 | 3,847 | 3,710 | 3,847 | +86 | +2.3% | 467,900 |
| 2024/03/13 | 3,781 | 3,822 | 3,671 | 3,761 | -9 | -0.2% | 1,007,400 |
| 2024/03/12 | 3,856 | 3,870 | 3,754 | 3,770 | -127 | -3.3% | 900,000 |
| 2024/03/11 | 3,822 | 3,939 | 3,795 | 3,897 | -21 | -0.5% | 1,127,200 |
| 2024/03/08 | 3,799 | 3,959 | 3,742 | 3,918 | +127 | +3.4% | 1,215,300 |
| 2024/03/07 | 3,736 | 3,810 | 3,703 | 3,791 | +66 | +1.8% | 777,000 |
| 2024/03/06 | 3,668 | 3,740 | 3,649 | 3,725 | +97 | +2.7% | 766,200 |
| 2024/03/05 | 3,606 | 3,671 | 3,568 | 3,628 | +3 | +0.1% | 540,500 |
| 2024/03/04 | 3,685 | 3,689 | 3,592 | 3,625 | -38 | -1% | 648,300 |
| 2024/03/01 | 3,560 | 3,717 | 3,548 | 3,663 | +138 | +3.9% | 1,477,100 |
| 2024/02/29 | 3,594 | 3,607 | 3,448 | 3,525 | -25 | -0.7% | 1,545,800 |
| 2024/02/28 | 3,610 | 3,625 | 3,536 | 3,550 | -67 | -1.9% | 650,400 |
| 2024/02/27 | 3,735 | 3,750 | 3,602 | 3,617 | -122 | -3.3% | 986,100 |
| 2024/02/26 | 3,762 | 3,811 | 3,707 | 3,739 | -5 | -0.1% | 606,000 |
| 2024/02/22 | 3,676 | 3,780 | 3,671 | 3,744 | -2 | -0.1% | 845,000 |
| 2024/02/21 | 3,884 | 3,900 | 3,743 | 3,746 | -75 | -2% | 903,500 |
| 2024/02/20 | 3,938 | 3,998 | 3,536 | 3,821 | -86 | -2.2% | 3,511,300 |
| 2024/02/19 | 3,994 | 4,020 | 3,830 | 3,907 | -147 | -3.6% | 1,063,700 |
| 2024/02/16 | 4,050 | 4,104 | 3,992 | 4,054 | -22 | -0.5% | 1,181,100 |
| 2024/02/15 | 3,885 | 4,133 | 3,800 | 4,076 | +546 | +15.5% | 3,052,600 |
| 2024/02/14 | 3,514 | 3,562 | 3,473 | 3,530 | +60 | +1.7% | 928,700 |
| 2024/02/13 | 3,456 | 3,478 | 3,413 | 3,470 | +17 | +0.5% | 817,500 |
| 2024/02/09 | 3,513 | 3,514 | 3,413 | 3,453 | -107 | -3% | 941,400 |
| 2024/02/08 | 3,561 | 3,622 | 3,529 | 3,560 | -11 | -0.3% | 468,900 |
| 2024/02/07 | 3,539 | 3,585 | 3,522 | 3,571 | +37 | +1% | 350,400 |
| 2024/02/06 | 3,526 | 3,550 | 3,512 | 3,534 | +16 | +0.5% | 310,100 |
| 2024/02/05 | 3,541 | 3,549 | 3,515 | 3,518 | -24 | -0.7% | 298,000 |
| 2024/02/02 | 3,588 | 3,598 | 3,508 | 3,542 | -9 | -0.3% | 383,800 |
| 2024/02/01 | 3,481 | 3,563 | 3,477 | 3,551 | +56 | +1.6% | 476,900 |
| 2024/01/31 | 3,450 | 3,495 | 3,425 | 3,495 | +48 | +1.4% | 444,700 |
151～
200
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
