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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,350 | 1,373 | 1,348 | 1,369 | +13 | +1% | 628,000 |
| 2014/08/28 | 1,355 | 1,366 | 1,347 | 1,356 | -3 | -0.2% | 883,000 |
| 2014/08/27 | 1,369 | 1,383 | 1,349 | 1,359 | -14 | -1% | 829,000 |
| 2014/08/26 | 1,377 | 1,380 | 1,368 | 1,373 | -1 | -0.1% | 299,000 |
| 2014/08/25 | 1,398 | 1,405 | 1,369 | 1,374 | -20 | -1.4% | 554,000 |
| 2014/08/22 | 1,400 | 1,400 | 1,389 | 1,394 | ±0 | ±0% | 272,000 |
| 2014/08/21 | 1,394 | 1,397 | 1,382 | 1,394 | -3 | -0.2% | 547,000 |
| 2014/08/20 | 1,392 | 1,404 | 1,392 | 1,397 | +9 | +0.6% | 609,000 |
| 2014/08/19 | 1,368 | 1,390 | 1,365 | 1,388 | +32 | +2.4% | 977,000 |
| 2014/08/18 | 1,358 | 1,367 | 1,355 | 1,356 | +1 | +0.1% | 444,000 |
| 2014/08/15 | 1,336 | 1,357 | 1,329 | 1,355 | +20 | +1.5% | 717,000 |
| 2014/08/14 | 1,315 | 1,337 | 1,311 | 1,335 | +32 | +2.5% | 688,000 |
| 2014/08/13 | 1,292 | 1,310 | 1,289 | 1,303 | +6 | +0.5% | 623,000 |
| 2014/08/12 | 1,300 | 1,303 | 1,286 | 1,297 | +5 | +0.4% | 547,000 |
| 2014/08/11 | 1,290 | 1,294 | 1,276 | 1,292 | +22 | +1.7% | 526,000 |
| 2014/08/08 | 1,275 | 1,294 | 1,267 | 1,270 | -5 | -0.4% | 913,000 |
| 2014/08/07 | 1,246 | 1,275 | 1,243 | 1,275 | +38 | +3.1% | 732,000 |
| 2014/08/06 | 1,245 | 1,249 | 1,232 | 1,237 | -17 | -1.4% | 663,000 |
| 2014/08/05 | 1,255 | 1,265 | 1,247 | 1,254 | -6 | -0.5% | 916,000 |
| 2014/08/04 | 1,276 | 1,290 | 1,240 | 1,260 | -64 | -4.8% | 1,707,000 |
| 2014/08/01 | 1,308 | 1,327 | 1,307 | 1,324 | +13 | +1% | 538,000 |
| 2014/07/31 | 1,353 | 1,355 | 1,306 | 1,311 | -50 | -3.7% | 823,000 |
| 2014/07/30 | 1,365 | 1,377 | 1,360 | 1,361 | -11 | -0.8% | 307,000 |
| 2014/07/29 | 1,351 | 1,375 | 1,351 | 1,372 | +9 | +0.7% | 348,000 |
| 2014/07/28 | 1,348 | 1,366 | 1,342 | 1,363 | +24 | +1.8% | 321,000 |
| 2014/07/25 | 1,350 | 1,350 | 1,335 | 1,339 | +3 | +0.2% | 260,000 |
| 2014/07/24 | 1,336 | 1,344 | 1,333 | 1,336 | ±0 | ±0% | 271,000 |
| 2014/07/23 | 1,318 | 1,337 | 1,317 | 1,336 | +10 | +0.8% | 404,000 |
| 2014/07/22 | 1,338 | 1,359 | 1,325 | 1,326 | +3 | +0.2% | 404,000 |
| 2014/07/18 | 1,323 | 1,326 | 1,312 | 1,323 | -15 | -1.1% | 331,000 |
| 2014/07/17 | 1,342 | 1,355 | 1,329 | 1,338 | -2 | -0.1% | 563,000 |
| 2014/07/16 | 1,326 | 1,358 | 1,326 | 1,340 | +21 | +1.6% | 1,162,000 |
| 2014/07/15 | 1,300 | 1,323 | 1,300 | 1,319 | +19 | +1.5% | 574,000 |
| 2014/07/14 | 1,284 | 1,301 | 1,282 | 1,300 | +21 | +1.6% | 459,000 |
| 2014/07/11 | 1,270 | 1,282 | 1,268 | 1,279 | -6 | -0.5% | 214,000 |
| 2014/07/10 | 1,287 | 1,291 | 1,283 | 1,285 | +1 | +0.1% | 314,000 |
| 2014/07/09 | 1,274 | 1,288 | 1,272 | 1,284 | +7 | +0.5% | 299,000 |
| 2014/07/08 | 1,284 | 1,288 | 1,270 | 1,277 | -4 | -0.3% | 400,000 |
| 2014/07/07 | 1,281 | 1,285 | 1,277 | 1,281 | ±0 | ±0% | 116,000 |
| 2014/07/04 | 1,293 | 1,293 | 1,277 | 1,281 | -5 | -0.4% | 219,000 |
| 2014/07/03 | 1,283 | 1,292 | 1,281 | 1,286 | +8 | +0.6% | 305,000 |
| 2014/07/02 | 1,286 | 1,288 | 1,277 | 1,278 | -8 | -0.6% | 324,000 |
| 2014/07/01 | 1,277 | 1,290 | 1,274 | 1,286 | +21 | +1.7% | 469,000 |
| 2014/06/30 | 1,253 | 1,265 | 1,242 | 1,265 | +12 | +1% | 653,000 |
| 2014/06/27 | 1,257 | 1,261 | 1,246 | 1,253 | ±0 | ±0% | 572,000 |
| 2014/06/26 | 1,279 | 1,280 | 1,251 | 1,253 | -17 | -1.3% | 479,000 |
| 2014/06/25 | 1,264 | 1,283 | 1,262 | 1,270 | -1 | -0.1% | 458,000 |
| 2014/06/24 | 1,287 | 1,299 | 1,269 | 1,271 | -26 | -2% | 990,000 |
| 2014/06/23 | 1,285 | 1,297 | 1,277 | 1,297 | +12 | +0.9% | 415,000 |
| 2014/06/20 | 1,295 | 1,301 | 1,283 | 1,285 | -18 | -1.4% | 703,000 |
2501～
2550
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
