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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,300 | 2,300 | 2,211 | 2,218 | -54 | -2.4% | 903,000 |
| 2015/04/10 | 2,328 | 2,328 | 2,265 | 2,272 | -40 | -1.7% | 661,000 |
| 2015/04/09 | 2,297 | 2,345 | 2,288 | 2,312 | +39 | +1.7% | 743,000 |
| 2015/04/08 | 2,295 | 2,307 | 2,257 | 2,273 | -14 | -0.6% | 701,000 |
| 2015/04/07 | 2,300 | 2,320 | 2,246 | 2,287 | +16 | +0.7% | 777,000 |
| 2015/04/06 | 2,200 | 2,278 | 2,198 | 2,271 | +59 | +2.7% | 529,000 |
| 2015/04/03 | 2,134 | 2,216 | 2,119 | 2,212 | +89 | +4.2% | 598,000 |
| 2015/04/02 | 2,120 | 2,160 | 2,114 | 2,123 | +14 | +0.7% | 739,000 |
| 2015/04/01 | 2,150 | 2,156 | 2,093 | 2,109 | -58 | -2.7% | 918,000 |
| 2015/03/31 | 2,209 | 2,229 | 2,167 | 2,167 | -21 | -1% | 717,000 |
| 2015/03/30 | 2,104 | 2,197 | 2,100 | 2,188 | +95 | +4.5% | 1,152,000 |
| 2015/03/27 | 2,088 | 2,115 | 2,064 | 2,093 | +13 | +0.6% | 435,000 |
| 2015/03/26 | 2,144 | 2,144 | 2,071 | 2,080 | -65 | -3% | 960,000 |
| 2015/03/25 | 2,150 | 2,164 | 2,129 | 2,145 | -5 | -0.2% | 475,000 |
| 2015/03/24 | 2,165 | 2,165 | 2,119 | 2,150 | -8 | -0.4% | 453,000 |
| 2015/03/23 | 2,132 | 2,158 | 2,128 | 2,158 | +27 | +1.3% | 407,000 |
| 2015/03/20 | 2,147 | 2,160 | 2,111 | 2,131 | +10 | +0.5% | 535,000 |
| 2015/03/19 | 2,161 | 2,178 | 2,114 | 2,121 | -28 | -1.3% | 680,000 |
| 2015/03/18 | 2,144 | 2,155 | 2,108 | 2,149 | +32 | +1.5% | 840,000 |
| 2015/03/17 | 2,098 | 2,129 | 2,096 | 2,117 | +35 | +1.7% | 808,000 |
| 2015/03/16 | 2,091 | 2,116 | 2,073 | 2,082 | -16 | -0.8% | 658,000 |
| 2015/03/13 | 2,106 | 2,127 | 2,074 | 2,098 | +7 | +0.3% | 979,000 |
| 2015/03/12 | 1,998 | 2,099 | 1,981 | 2,091 | +108 | +5.4% | 1,765,000 |
| 2015/03/11 | 1,951 | 1,998 | 1,951 | 1,983 | +5 | +0.3% | 791,000 |
| 2015/03/10 | 1,983 | 2,006 | 1,955 | 1,978 | +23 | +1.2% | 899,000 |
| 2015/03/09 | 1,943 | 1,970 | 1,916 | 1,955 | +16 | +0.8% | 891,000 |
| 2015/03/06 | 1,931 | 1,944 | 1,892 | 1,939 | -5 | -0.3% | 1,663,000 |
| 2015/03/05 | 1,912 | 1,949 | 1,908 | 1,944 | +18 | +0.9% | 839,000 |
| 2015/03/04 | 1,989 | 1,996 | 1,916 | 1,926 | -42 | -2.1% | 1,003,000 |
| 2015/03/03 | 1,936 | 1,971 | 1,933 | 1,968 | +32 | +1.7% | 715,000 |
| 2015/03/02 | 1,970 | 1,998 | 1,930 | 1,936 | -54 | -2.7% | 873,000 |
| 2015/02/27 | 1,952 | 2,021 | 1,944 | 1,990 | +24 | +1.2% | 1,314,000 |
| 2015/02/26 | 1,946 | 1,970 | 1,933 | 1,966 | +19 | +1% | 1,051,000 |
| 2015/02/25 | 1,938 | 1,962 | 1,931 | 1,947 | +3 | +0.2% | 617,000 |
| 2015/02/24 | 1,982 | 1,982 | 1,944 | 1,944 | -46 | -2.3% | 1,155,000 |
| 2015/02/23 | 1,978 | 1,999 | 1,972 | 1,990 | +24 | +1.2% | 788,000 |
| 2015/02/20 | 1,997 | 2,004 | 1,953 | 1,966 | -28 | -1.4% | 1,236,000 |
| 2015/02/19 | 1,899 | 2,005 | 1,889 | 1,994 | +106 | +5.6% | 2,078,000 |
| 2015/02/18 | 1,826 | 1,899 | 1,807 | 1,888 | +84 | +4.7% | 1,962,000 |
| 2015/02/17 | 1,711 | 1,818 | 1,697 | 1,804 | +93 | +5.4% | 1,353,000 |
| 2015/02/16 | 1,731 | 1,746 | 1,702 | 1,711 | -27 | -1.6% | 790,000 |
| 2015/02/13 | 1,751 | 1,779 | 1,729 | 1,738 | -18 | -1% | 1,068,000 |
| 2015/02/12 | 1,759 | 1,841 | 1,747 | 1,756 | +90 | +5.4% | 4,155,000 |
| 2015/02/10 | 1,679 | 1,702 | 1,631 | 1,666 | +5 | +0.3% | 1,289,000 |
| 2015/02/09 | 1,668 | 1,678 | 1,640 | 1,661 | -7 | -0.4% | 1,092,000 |
| 2015/02/06 | 1,730 | 1,730 | 1,662 | 1,668 | -14 | -0.8% | 771,000 |
| 2015/02/05 | 1,688 | 1,699 | 1,673 | 1,682 | -6 | -0.4% | 630,000 |
| 2015/02/04 | 1,691 | 1,705 | 1,663 | 1,688 | +24 | +1.4% | 760,000 |
| 2015/02/03 | 1,711 | 1,712 | 1,656 | 1,664 | -46 | -2.7% | 867,000 |
| 2015/02/02 | 1,722 | 1,732 | 1,695 | 1,710 | -31 | -1.8% | 1,053,000 |
2351～
2400
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
