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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,498 | 3,516 | 3,432 | 3,447 | -71 | -2% | 672,500 |
| 2024/01/29 | 3,548 | 3,566 | 3,498 | 3,518 | +7 | +0.2% | 487,500 |
| 2024/01/26 | 3,653 | 3,653 | 3,478 | 3,511 | -147 | -4% | 1,020,200 |
| 2024/01/25 | 3,659 | 3,662 | 3,620 | 3,658 | +17 | +0.5% | 577,400 |
| 2024/01/24 | 3,638 | 3,673 | 3,605 | 3,641 | -28 | -0.8% | 628,200 |
| 2024/01/23 | 3,600 | 3,703 | 3,590 | 3,669 | +54 | +1.5% | 741,300 |
| 2024/01/22 | 3,508 | 3,621 | 3,504 | 3,615 | +94 | +2.7% | 558,200 |
| 2024/01/19 | 3,564 | 3,569 | 3,480 | 3,521 | -22 | -0.6% | 638,600 |
| 2024/01/18 | 3,517 | 3,556 | 3,481 | 3,543 | +15 | +0.4% | 638,700 |
| 2024/01/17 | 3,549 | 3,560 | 3,513 | 3,528 | +12 | +0.3% | 682,500 |
| 2024/01/16 | 3,550 | 3,564 | 3,494 | 3,516 | -26 | -0.7% | 410,900 |
| 2024/01/15 | 3,476 | 3,550 | 3,469 | 3,542 | +80 | +2.3% | 492,600 |
| 2024/01/12 | 3,450 | 3,483 | 3,426 | 3,462 | +7 | +0.2% | 429,600 |
| 2024/01/11 | 3,490 | 3,517 | 3,454 | 3,455 | +8 | +0.2% | 713,300 |
| 2024/01/10 | 3,401 | 3,458 | 3,400 | 3,447 | +72 | +2.1% | 625,700 |
| 2024/01/09 | 3,230 | 3,385 | 3,230 | 3,375 | +149 | +4.6% | 792,700 |
| 2024/01/05 | 3,277 | 3,277 | 3,206 | 3,226 | -9 | -0.3% | 430,400 |
| 2024/01/04 | 3,260 | 3,260 | 3,202 | 3,235 | +19 | +0.6% | 649,800 |
| 2023/12/29 | 3,187 | 3,239 | 3,179 | 3,216 | +43 | +1.4% | 416,300 |
| 2023/12/28 | 3,191 | 3,232 | 3,173 | 3,173 | -51 | -1.6% | 568,300 |
| 2023/12/27 | 3,242 | 3,268 | 3,202 | 3,224 | -44 | -1.3% | 971,500 |
| 2023/12/26 | 3,175 | 3,283 | 3,169 | 3,268 | +97 | +3.1% | 853,200 |
| 2023/12/25 | 3,197 | 3,213 | 3,098 | 3,171 | -56 | -1.7% | 1,102,800 |
| 2023/12/22 | 3,349 | 3,414 | 3,225 | 3,227 | +84 | +2.7% | 2,590,100 |
| 2023/12/21 | 3,124 | 3,155 | 3,100 | 3,143 | -13 | -0.4% | 381,600 |
| 2023/12/20 | 3,145 | 3,204 | 3,145 | 3,156 | -14 | -0.4% | 437,800 |
| 2023/12/19 | 3,141 | 3,174 | 3,084 | 3,170 | +28 | +0.9% | 578,700 |
| 2023/12/18 | 3,123 | 3,198 | 3,111 | 3,142 | -10 | -0.3% | 702,000 |
| 2023/12/15 | 3,311 | 3,333 | 3,147 | 3,152 | -179 | -5.4% | 1,250,800 |
| 2023/12/14 | 3,378 | 3,397 | 3,294 | 3,331 | -21 | -0.6% | 592,700 |
| 2023/12/13 | 3,395 | 3,406 | 3,347 | 3,352 | -6 | -0.2% | 476,300 |
| 2023/12/12 | 3,409 | 3,435 | 3,356 | 3,358 | -29 | -0.9% | 605,600 |
| 2023/12/11 | 3,311 | 3,400 | 3,292 | 3,387 | +71 | +2.1% | 567,200 |
| 2023/12/08 | 3,321 | 3,377 | 3,300 | 3,316 | -25 | -0.7% | 652,500 |
| 2023/12/07 | 3,321 | 3,361 | 3,314 | 3,341 | ±0 | ±0% | 491,400 |
| 2023/12/06 | 3,284 | 3,346 | 3,276 | 3,341 | +48 | +1.5% | 424,400 |
| 2023/12/05 | 3,249 | 3,339 | 3,226 | 3,293 | +44 | +1.4% | 549,300 |
| 2023/12/04 | 3,244 | 3,253 | 3,206 | 3,249 | +12 | +0.4% | 409,900 |
| 2023/12/01 | 3,250 | 3,273 | 3,202 | 3,237 | +2 | +0.1% | 428,100 |
| 2023/11/30 | 3,200 | 3,237 | 3,175 | 3,235 | -9 | -0.3% | 571,200 |
| 2023/11/29 | 3,274 | 3,278 | 3,171 | 3,244 | -4 | -0.1% | 691,300 |
| 2023/11/28 | 3,223 | 3,248 | 3,195 | 3,248 | +41 | +1.3% | 456,600 |
| 2023/11/27 | 3,188 | 3,219 | 3,173 | 3,207 | +38 | +1.2% | 329,200 |
| 2023/11/24 | 3,199 | 3,199 | 3,153 | 3,169 | -17 | -0.5% | 344,000 |
| 2023/11/22 | 3,156 | 3,205 | 3,141 | 3,186 | +52 | +1.7% | 520,900 |
| 2023/11/21 | 3,145 | 3,170 | 3,120 | 3,134 | -19 | -0.6% | 315,300 |
| 2023/11/20 | 3,181 | 3,214 | 3,142 | 3,153 | -43 | -1.3% | 409,100 |
| 2023/11/17 | 3,084 | 3,199 | 3,084 | 3,196 | +122 | +4% | 793,900 |
| 2023/11/16 | 3,120 | 3,154 | 3,074 | 3,074 | -52 | -1.7% | 920,600 |
| 2023/11/15 | 3,155 | 3,186 | 3,122 | 3,126 | -64 | -2% | 663,900 |
201～
250
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
