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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/01/30 | 1,720 | 1,761 | 1,720 | 1,741 | +27 | +1.6% | 1,002,000 |
| 2015/01/29 | 1,695 | 1,740 | 1,684 | 1,714 | -1 | -0.1% | 699,000 |
| 2015/01/28 | 1,640 | 1,718 | 1,639 | 1,715 | +60 | +3.6% | 730,000 |
| 2015/01/27 | 1,626 | 1,657 | 1,622 | 1,655 | +34 | +2.1% | 458,000 |
| 2015/01/26 | 1,576 | 1,621 | 1,576 | 1,621 | +21 | +1.3% | 495,000 |
| 2015/01/23 | 1,640 | 1,640 | 1,592 | 1,600 | -31 | -1.9% | 557,000 |
| 2015/01/22 | 1,625 | 1,631 | 1,605 | 1,631 | +12 | +0.7% | 706,000 |
| 2015/01/21 | 1,584 | 1,621 | 1,584 | 1,619 | +37 | +2.3% | 773,000 |
| 2015/01/20 | 1,558 | 1,583 | 1,554 | 1,582 | +23 | +1.5% | 402,000 |
| 2015/01/19 | 1,540 | 1,565 | 1,533 | 1,559 | +23 | +1.5% | 482,000 |
| 2015/01/16 | 1,550 | 1,568 | 1,523 | 1,536 | -43 | -2.7% | 1,195,000 |
| 2015/01/15 | 1,556 | 1,591 | 1,551 | 1,579 | +33 | +2.1% | 1,765,000 |
| 2015/01/14 | 1,514 | 1,565 | 1,506 | 1,546 | +40 | +2.7% | 1,755,000 |
| 2015/01/13 | 1,480 | 1,506 | 1,474 | 1,506 | +9 | +0.6% | 1,173,000 |
| 2015/01/09 | 1,481 | 1,504 | 1,476 | 1,497 | +16 | +1.1% | 836,000 |
| 2015/01/08 | 1,478 | 1,487 | 1,460 | 1,481 | +15 | +1% | 1,357,000 |
2501～
2550
件表示中 / 3720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 | 322,300円 | +2.5% | +3.9% | 1.55% | 17.21倍 | 1.54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 | 321,300円 | +3.6% | +6.7% | 3.27% | 16.12倍 | 1.16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 |
| 日清食ＨＤ | 292,600円 | +4.3% | +1.0% | 2.39% | 15.70倍 | 1.80倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| サッポロＨＤ | 731,100円 | +0.2% | +72.8% | 0.82% | 51.80倍 | 2.91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 | 171,900円 | +2.2% | +7.7% | 3.49% | 12.77倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
