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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,361 | 2,391 | 2,345 | 2,385 | +15 | +0.6% | 645,000 |
| 2015/11/20 | 2,400 | 2,405 | 2,354 | 2,370 | -17 | -0.7% | 943,000 |
| 2015/11/19 | 2,412 | 2,438 | 2,371 | 2,387 | +11 | +0.5% | 965,000 |
| 2015/11/18 | 2,376 | 2,396 | 2,360 | 2,376 | +27 | +1.1% | 650,000 |
| 2015/11/17 | 2,383 | 2,383 | 2,348 | 2,349 | -4 | -0.2% | 606,000 |
| 2015/11/16 | 2,357 | 2,393 | 2,353 | 2,353 | -50 | -2.1% | 575,000 |
| 2015/11/13 | 2,347 | 2,425 | 2,345 | 2,403 | +23 | +1% | 866,000 |
| 2015/11/12 | 2,368 | 2,440 | 2,368 | 2,380 | +3 | +0.1% | 1,041,000 |
| 2015/11/11 | 2,313 | 2,385 | 2,311 | 2,377 | +35 | +1.5% | 825,000 |
| 2015/11/10 | 2,303 | 2,344 | 2,288 | 2,342 | +38 | +1.6% | 767,000 |
| 2015/11/09 | 2,274 | 2,312 | 2,274 | 2,304 | +13 | +0.6% | 727,000 |
| 2015/11/06 | 2,300 | 2,308 | 2,279 | 2,291 | -9 | -0.4% | 830,000 |
| 2015/11/05 | 2,325 | 2,328 | 2,299 | 2,300 | +2 | +0.1% | 955,000 |
| 2015/11/04 | 2,300 | 2,326 | 2,289 | 2,298 | +13 | +0.6% | 675,000 |
| 2015/11/02 | 2,313 | 2,330 | 2,282 | 2,285 | -58 | -2.5% | 844,000 |
| 2015/10/30 | 2,290 | 2,354 | 2,289 | 2,343 | +65 | +2.9% | 1,466,000 |
| 2015/10/29 | 2,200 | 2,282 | 2,172 | 2,278 | +202 | +9.7% | 3,829,000 |
| 2015/10/28 | 2,055 | 2,102 | 2,038 | 2,076 | -29 | -1.4% | 1,470,000 |
| 2015/10/27 | 2,101 | 2,147 | 2,101 | 2,105 | -22 | -1% | 942,000 |
| 2015/10/26 | 2,138 | 2,141 | 2,112 | 2,127 | +6 | +0.3% | 494,000 |
| 2015/10/23 | 2,103 | 2,139 | 2,091 | 2,121 | +60 | +2.9% | 742,000 |
| 2015/10/22 | 2,020 | 2,076 | 2,018 | 2,061 | +13 | +0.6% | 688,000 |
| 2015/10/21 | 2,006 | 2,055 | 1,987 | 2,048 | +42 | +2.1% | 572,000 |
| 2015/10/20 | 2,007 | 2,012 | 1,988 | 2,006 | +6 | +0.3% | 487,000 |
| 2015/10/19 | 1,990 | 2,010 | 1,987 | 2,000 | +21 | +1.1% | 639,000 |
| 2015/10/16 | 1,963 | 1,997 | 1,937 | 1,979 | +57 | +3% | 837,000 |
| 2015/10/15 | 1,941 | 1,965 | 1,911 | 1,922 | -33 | -1.7% | 1,226,000 |
| 2015/10/14 | 1,954 | 1,981 | 1,938 | 1,955 | -31 | -1.6% | 606,000 |
| 2015/10/13 | 1,957 | 1,992 | 1,957 | 1,986 | +12 | +0.6% | 925,000 |
| 2015/10/09 | 2,007 | 2,016 | 1,966 | 1,974 | -12 | -0.6% | 1,214,000 |
| 2015/10/08 | 2,019 | 2,019 | 1,981 | 1,986 | -45 | -2.2% | 1,213,000 |
| 2015/10/07 | 2,029 | 2,043 | 1,994 | 2,031 | +11 | +0.5% | 1,040,000 |
| 2015/10/06 | 1,996 | 2,048 | 1,996 | 2,020 | +104 | +5.4% | 1,801,000 |
| 2015/10/05 | 1,879 | 1,925 | 1,873 | 1,916 | +47 | +2.5% | 813,000 |
| 2015/10/02 | 1,844 | 1,877 | 1,835 | 1,869 | +22 | +1.2% | 588,000 |
| 2015/10/01 | 1,850 | 1,860 | 1,811 | 1,847 | +11 | +0.6% | 619,000 |
| 2015/09/30 | 1,797 | 1,845 | 1,779 | 1,836 | +93 | +5.3% | 911,000 |
| 2015/09/29 | 1,780 | 1,787 | 1,736 | 1,743 | -65 | -3.6% | 761,000 |
| 2015/09/28 | 1,823 | 1,835 | 1,792 | 1,808 | -26 | -1.4% | 629,000 |
| 2015/09/25 | 1,764 | 1,838 | 1,760 | 1,834 | +63 | +3.6% | 1,202,000 |
| 2015/09/24 | 1,710 | 1,795 | 1,710 | 1,771 | +21 | +1.2% | 1,124,000 |
| 2015/09/18 | 1,773 | 1,787 | 1,750 | 1,750 | -28 | -1.6% | 789,000 |
| 2015/09/17 | 1,752 | 1,798 | 1,732 | 1,778 | +52 | +3% | 1,152,000 |
| 2015/09/16 | 1,760 | 1,760 | 1,695 | 1,726 | -13 | -0.7% | 942,000 |
| 2015/09/15 | 1,744 | 1,778 | 1,737 | 1,739 | +9 | +0.5% | 744,000 |
| 2015/09/14 | 1,730 | 1,778 | 1,726 | 1,730 | ±0 | ±0% | 621,000 |
| 2015/09/11 | 1,731 | 1,757 | 1,719 | 1,730 | -18 | -1% | 1,205,000 |
| 2015/09/10 | 1,752 | 1,760 | 1,714 | 1,748 | -40 | -2.2% | 751,000 |
| 2015/09/09 | 1,776 | 1,788 | 1,730 | 1,788 | +62 | +3.6% | 719,000 |
| 2015/09/08 | 1,799 | 1,801 | 1,723 | 1,726 | -82 | -4.5% | 636,000 |
2201～
2250
件表示中 / 3586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 | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46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 | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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 | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94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 |
| ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
市場注目の銘柄
チャート関連のコラム
