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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 998 | 1,016 | 998 | 1,005 | +7 | +0.7% | 735,000 |
| 2013/11/05 | 1,002 | 1,007 | 992 | 998 | +3 | +0.3% | 759,000 |
| 2013/11/01 | 1,004 | 1,004 | 992 | 995 | -3 | -0.3% | 727,000 |
| 2013/10/31 | 994 | 1,003 | 993 | 998 | +5 | +0.5% | 1,158,000 |
| 2013/10/30 | 999 | 1,006 | 991 | 993 | -28 | -2.7% | 1,967,000 |
| 2013/10/29 | 1,018 | 1,022 | 1,009 | 1,021 | -27 | -2.6% | 1,014,000 |
| 2013/10/28 | 1,048 | 1,052 | 1,041 | 1,048 | +1 | +0.1% | 350,000 |
| 2013/10/25 | 1,051 | 1,052 | 1,040 | 1,047 | +1 | +0.1% | 457,000 |
| 2013/10/24 | 1,056 | 1,056 | 1,038 | 1,046 | -12 | -1.1% | 557,000 |
| 2013/10/23 | 1,060 | 1,069 | 1,057 | 1,058 | ±0 | ±0% | 589,000 |
| 2013/10/22 | 1,057 | 1,065 | 1,053 | 1,058 | +7 | +0.7% | 528,000 |
| 2013/10/21 | 1,043 | 1,051 | 1,040 | 1,051 | +9 | +0.9% | 395,000 |
| 2013/10/18 | 1,037 | 1,045 | 1,035 | 1,042 | +6 | +0.6% | 449,000 |
| 2013/10/17 | 1,034 | 1,042 | 1,030 | 1,036 | +5 | +0.5% | 595,000 |
| 2013/10/16 | 1,022 | 1,033 | 1,017 | 1,031 | +9 | +0.9% | 486,000 |
| 2013/10/15 | 1,027 | 1,033 | 1,015 | 1,022 | +3 | +0.3% | 521,000 |
| 2013/10/11 | 1,028 | 1,028 | 1,013 | 1,019 | +1 | +0.1% | 626,000 |
| 2013/10/10 | 997 | 1,019 | 995 | 1,018 | +31 | +3.1% | 579,000 |
| 2013/10/09 | 983 | 989 | 974 | 987 | -6 | -0.6% | 1,023,000 |
| 2013/10/08 | 1,003 | 1,007 | 993 | 993 | -10 | -1% | 786,000 |
| 2013/10/07 | 1,012 | 1,018 | 1,003 | 1,003 | -9 | -0.9% | 492,000 |
| 2013/10/04 | 1,020 | 1,023 | 1,011 | 1,012 | -7 | -0.7% | 685,000 |
| 2013/10/03 | 1,050 | 1,054 | 1,017 | 1,019 | -30 | -2.9% | 1,385,000 |
| 2013/10/02 | 1,060 | 1,064 | 1,043 | 1,049 | -10 | -0.9% | 964,000 |
| 2013/10/01 | 1,056 | 1,066 | 1,055 | 1,059 | -1 | -0.1% | 446,000 |
| 2013/09/30 | 1,063 | 1,065 | 1,054 | 1,060 | -4 | -0.4% | 448,000 |
| 2013/09/27 | 1,055 | 1,069 | 1,055 | 1,064 | -4 | -0.4% | 491,000 |
| 2013/09/26 | 1,049 | 1,068 | 1,042 | 1,068 | +21 | +2% | 588,000 |
| 2013/09/25 | 1,060 | 1,063 | 1,042 | 1,047 | -10 | -0.9% | 864,000 |
| 2013/09/24 | 1,059 | 1,068 | 1,056 | 1,057 | -3 | -0.3% | 510,000 |
| 2013/09/20 | 1,075 | 1,077 | 1,055 | 1,060 | -11 | -1% | 687,000 |
| 2013/09/19 | 1,058 | 1,071 | 1,056 | 1,071 | +21 | +2% | 462,000 |
| 2013/09/18 | 1,063 | 1,063 | 1,047 | 1,050 | -3 | -0.3% | 474,000 |
| 2013/09/17 | 1,067 | 1,072 | 1,053 | 1,053 | -13 | -1.2% | 357,000 |
| 2013/09/13 | 1,065 | 1,076 | 1,061 | 1,066 | -4 | -0.4% | 465,000 |
| 2013/09/12 | 1,065 | 1,074 | 1,056 | 1,070 | -4 | -0.4% | 441,000 |
| 2013/09/11 | 1,077 | 1,090 | 1,071 | 1,074 | -2 | -0.2% | 329,000 |
| 2013/09/10 | 1,076 | 1,078 | 1,068 | 1,076 | +1 | +0.1% | 355,000 |
| 2013/09/09 | 1,082 | 1,091 | 1,069 | 1,075 | +13 | +1.2% | 300,000 |
| 2013/09/06 | 1,077 | 1,078 | 1,061 | 1,062 | -6 | -0.6% | 218,000 |
| 2013/09/05 | 1,074 | 1,080 | 1,066 | 1,068 | -10 | -0.9% | 310,000 |
| 2013/09/04 | 1,075 | 1,079 | 1,066 | 1,078 | ±0 | ±0% | 448,000 |
| 2013/09/03 | 1,063 | 1,078 | 1,057 | 1,078 | +25 | +2.4% | 369,000 |
| 2013/09/02 | 1,054 | 1,061 | 1,050 | 1,053 | -1 | -0.1% | 625,000 |
| 2013/08/30 | 1,073 | 1,073 | 1,051 | 1,054 | -20 | -1.9% | 1,051,000 |
| 2013/08/29 | 1,070 | 1,080 | 1,061 | 1,074 | +11 | +1% | 1,103,000 |
| 2013/08/28 | 1,071 | 1,072 | 1,048 | 1,063 | -16 | -1.5% | 986,000 |
| 2013/08/27 | 1,081 | 1,089 | 1,078 | 1,079 | -1 | -0.1% | 645,000 |
| 2013/08/26 | 1,088 | 1,099 | 1,077 | 1,080 | +9 | +0.8% | 1,141,000 |
| 2013/08/23 | 1,100 | 1,103 | 1,070 | 1,071 | -17 | -1.6% | 1,048,000 |
2701～
2750
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
