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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,446 | 1,481 | 1,446 | 1,466 | +4 | +0.3% | 874,000 |
| 2015/01/06 | 1,461 | 1,471 | 1,451 | 1,462 | -14 | -0.9% | 773,000 |
| 2015/01/05 | 1,479 | 1,483 | 1,455 | 1,476 | -12 | -0.8% | 387,000 |
| 2014/12/30 | 1,497 | 1,498 | 1,483 | 1,488 | -4 | -0.3% | 450,000 |
| 2014/12/29 | 1,490 | 1,499 | 1,479 | 1,492 | +2 | +0.1% | 417,000 |
| 2014/12/26 | 1,514 | 1,514 | 1,485 | 1,490 | -42 | -2.7% | 590,000 |
| 2014/12/25 | 1,523 | 1,534 | 1,516 | 1,532 | +1 | +0.1% | 714,000 |
| 2014/12/24 | 1,514 | 1,531 | 1,510 | 1,531 | +39 | +2.6% | 584,000 |
| 2014/12/22 | 1,500 | 1,507 | 1,486 | 1,492 | -6 | -0.4% | 437,000 |
| 2014/12/19 | 1,512 | 1,514 | 1,485 | 1,498 | +7 | +0.5% | 796,000 |
| 2014/12/18 | 1,484 | 1,491 | 1,474 | 1,491 | +36 | +2.5% | 906,000 |
| 2014/12/17 | 1,474 | 1,484 | 1,455 | 1,455 | -35 | -2.3% | 737,000 |
| 2014/12/16 | 1,490 | 1,500 | 1,482 | 1,490 | -18 | -1.2% | 556,000 |
| 2014/12/15 | 1,487 | 1,516 | 1,486 | 1,508 | +10 | +0.7% | 413,000 |
| 2014/12/12 | 1,500 | 1,510 | 1,495 | 1,498 | -15 | -1% | 591,000 |
| 2014/12/11 | 1,504 | 1,515 | 1,498 | 1,513 | -5 | -0.3% | 415,000 |
| 2014/12/10 | 1,522 | 1,543 | 1,511 | 1,518 | -19 | -1.2% | 505,000 |
| 2014/12/09 | 1,525 | 1,543 | 1,521 | 1,537 | +5 | +0.3% | 316,000 |
| 2014/12/08 | 1,541 | 1,544 | 1,526 | 1,532 | -6 | -0.4% | 343,000 |
| 2014/12/05 | 1,540 | 1,540 | 1,530 | 1,538 | +3 | +0.2% | 250,000 |
| 2014/12/04 | 1,550 | 1,550 | 1,527 | 1,535 | -2 | -0.1% | 403,000 |
| 2014/12/03 | 1,541 | 1,550 | 1,531 | 1,537 | +9 | +0.6% | 529,000 |
| 2014/12/02 | 1,548 | 1,558 | 1,525 | 1,528 | -8 | -0.5% | 521,000 |
| 2014/12/01 | 1,498 | 1,536 | 1,498 | 1,536 | +38 | +2.5% | 441,000 |
| 2014/11/28 | 1,490 | 1,504 | 1,490 | 1,498 | +4 | +0.3% | 384,000 |
| 2014/11/27 | 1,515 | 1,518 | 1,492 | 1,494 | -7 | -0.5% | 317,000 |
| 2014/11/26 | 1,504 | 1,513 | 1,497 | 1,501 | -3 | -0.2% | 410,000 |
| 2014/11/25 | 1,541 | 1,548 | 1,495 | 1,504 | -29 | -1.9% | 1,057,000 |
| 2014/11/21 | 1,501 | 1,537 | 1,488 | 1,533 | +45 | +3% | 1,049,000 |
| 2014/11/20 | 1,500 | 1,507 | 1,488 | 1,488 | -3 | -0.2% | 372,000 |
| 2014/11/19 | 1,497 | 1,513 | 1,478 | 1,491 | -11 | -0.7% | 403,000 |
| 2014/11/18 | 1,459 | 1,508 | 1,459 | 1,502 | +46 | +3.2% | 941,000 |
| 2014/11/17 | 1,481 | 1,485 | 1,448 | 1,456 | -35 | -2.3% | 555,000 |
| 2014/11/14 | 1,486 | 1,495 | 1,460 | 1,491 | +24 | +1.6% | 761,000 |
| 2014/11/13 | 1,417 | 1,468 | 1,417 | 1,467 | +58 | +4.1% | 1,013,000 |
| 2014/11/12 | 1,410 | 1,423 | 1,408 | 1,409 | +6 | +0.4% | 418,000 |
| 2014/11/11 | 1,393 | 1,408 | 1,383 | 1,403 | +25 | +1.8% | 538,000 |
| 2014/11/10 | 1,397 | 1,403 | 1,375 | 1,378 | -17 | -1.2% | 689,000 |
| 2014/11/07 | 1,400 | 1,406 | 1,390 | 1,395 | +9 | +0.6% | 822,000 |
| 2014/11/06 | 1,366 | 1,400 | 1,366 | 1,386 | +15 | +1.1% | 1,074,000 |
| 2014/11/05 | 1,340 | 1,377 | 1,340 | 1,371 | +17 | +1.3% | 1,363,000 |
| 2014/11/04 | 1,420 | 1,424 | 1,350 | 1,354 | -18 | -1.3% | 1,640,000 |
| 2014/10/31 | 1,345 | 1,380 | 1,342 | 1,372 | +6 | +0.4% | 1,990,000 |
| 2014/10/30 | 1,398 | 1,409 | 1,345 | 1,366 | -95 | -6.5% | 2,534,000 |
| 2014/10/29 | 1,449 | 1,469 | 1,443 | 1,461 | +23 | +1.6% | 341,000 |
| 2014/10/28 | 1,419 | 1,445 | 1,419 | 1,438 | +9 | +0.6% | 301,000 |
| 2014/10/27 | 1,419 | 1,437 | 1,419 | 1,429 | +10 | +0.7% | 309,000 |
| 2014/10/24 | 1,427 | 1,434 | 1,410 | 1,419 | +9 | +0.6% | 534,000 |
| 2014/10/23 | 1,412 | 1,431 | 1,401 | 1,410 | -7 | -0.5% | 576,000 |
| 2014/10/22 | 1,392 | 1,417 | 1,387 | 1,417 | +44 | +3.2% | 576,000 |
2551～
2600
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
