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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,140 | 1,147 | 1,139 | 1,141 | -6 | -0.5% | 367,000 |
| 2014/03/12 | 1,140 | 1,150 | 1,139 | 1,147 | -8 | -0.7% | 436,000 |
| 2014/03/11 | 1,150 | 1,160 | 1,139 | 1,155 | +8 | +0.7% | 376,000 |
| 2014/03/10 | 1,150 | 1,150 | 1,133 | 1,147 | -7 | -0.6% | 551,000 |
| 2014/03/07 | 1,157 | 1,161 | 1,148 | 1,154 | +5 | +0.4% | 459,000 |
| 2014/03/06 | 1,148 | 1,150 | 1,135 | 1,149 | +9 | +0.8% | 611,000 |
| 2014/03/05 | 1,170 | 1,181 | 1,137 | 1,140 | -11 | -1% | 1,105,000 |
| 2014/03/04 | 1,143 | 1,160 | 1,143 | 1,151 | -13 | -1.1% | 555,000 |
| 2014/03/03 | 1,166 | 1,168 | 1,151 | 1,164 | -15 | -1.3% | 525,000 |
| 2014/02/28 | 1,177 | 1,181 | 1,165 | 1,179 | +4 | +0.3% | 465,000 |
| 2014/02/27 | 1,167 | 1,187 | 1,165 | 1,175 | +1 | +0.1% | 495,000 |
| 2014/02/26 | 1,173 | 1,179 | 1,160 | 1,174 | -4 | -0.3% | 424,000 |
| 2014/02/25 | 1,176 | 1,183 | 1,168 | 1,178 | +7 | +0.6% | 771,000 |
| 2014/02/24 | 1,160 | 1,175 | 1,153 | 1,171 | +18 | +1.6% | 726,000 |
| 2014/02/21 | 1,134 | 1,160 | 1,134 | 1,153 | +40 | +3.6% | 924,000 |
| 2014/02/20 | 1,135 | 1,141 | 1,096 | 1,113 | -52 | -4.5% | 1,796,000 |
| 2014/02/19 | 1,175 | 1,178 | 1,160 | 1,165 | -10 | -0.9% | 926,000 |
| 2014/02/18 | 1,162 | 1,178 | 1,157 | 1,175 | +12 | +1% | 1,376,000 |
| 2014/02/17 | 1,135 | 1,182 | 1,127 | 1,163 | +55 | +5% | 1,710,000 |
| 2014/02/14 | 1,119 | 1,134 | 1,088 | 1,108 | -9 | -0.8% | 476,000 |
| 2014/02/13 | 1,133 | 1,140 | 1,117 | 1,117 | -16 | -1.4% | 402,000 |
| 2014/02/12 | 1,119 | 1,135 | 1,116 | 1,133 | +15 | +1.3% | 363,000 |
| 2014/02/10 | 1,118 | 1,120 | 1,110 | 1,118 | +8 | +0.7% | 366,000 |
| 2014/02/07 | 1,101 | 1,114 | 1,092 | 1,110 | +17 | +1.6% | 481,000 |
| 2014/02/06 | 1,081 | 1,104 | 1,081 | 1,093 | +15 | +1.4% | 478,000 |
| 2014/02/05 | 1,075 | 1,080 | 1,061 | 1,078 | +8 | +0.7% | 545,000 |
| 2014/02/04 | 1,093 | 1,097 | 1,070 | 1,070 | -40 | -3.6% | 736,000 |
| 2014/02/03 | 1,108 | 1,117 | 1,080 | 1,110 | +1 | +0.1% | 641,000 |
| 2014/01/31 | 1,121 | 1,135 | 1,090 | 1,109 | -8 | -0.7% | 807,000 |
| 2014/01/30 | 1,104 | 1,119 | 1,096 | 1,117 | -3 | -0.3% | 759,000 |
| 2014/01/29 | 1,097 | 1,120 | 1,097 | 1,120 | +25 | +2.3% | 742,000 |
| 2014/01/28 | 1,063 | 1,097 | 1,063 | 1,095 | +29 | +2.7% | 819,000 |
| 2014/01/27 | 1,080 | 1,080 | 1,057 | 1,066 | -38 | -3.4% | 730,000 |
| 2014/01/24 | 1,097 | 1,111 | 1,088 | 1,104 | +3 | +0.3% | 741,000 |
| 2014/01/23 | 1,107 | 1,115 | 1,101 | 1,101 | ±0 | ±0% | 502,000 |
| 2014/01/22 | 1,091 | 1,106 | 1,089 | 1,101 | -2 | -0.2% | 882,000 |
| 2014/01/21 | 1,096 | 1,107 | 1,093 | 1,103 | +7 | +0.6% | 436,000 |
| 2014/01/20 | 1,105 | 1,105 | 1,091 | 1,096 | -3 | -0.3% | 475,000 |
| 2014/01/17 | 1,112 | 1,112 | 1,097 | 1,099 | -18 | -1.6% | 703,000 |
| 2014/01/16 | 1,122 | 1,122 | 1,112 | 1,117 | -2 | -0.2% | 624,000 |
| 2014/01/15 | 1,094 | 1,119 | 1,090 | 1,119 | +33 | +3% | 1,123,000 |
| 2014/01/14 | 1,070 | 1,087 | 1,067 | 1,086 | +7 | +0.6% | 958,000 |
| 2014/01/10 | 1,071 | 1,080 | 1,061 | 1,079 | +9 | +0.8% | 898,000 |
| 2014/01/09 | 1,067 | 1,070 | 1,057 | 1,070 | +8 | +0.8% | 608,000 |
| 2014/01/08 | 1,054 | 1,062 | 1,047 | 1,062 | +6 | +0.6% | 449,000 |
| 2014/01/07 | 1,067 | 1,071 | 1,055 | 1,056 | -19 | -1.8% | 425,000 |
| 2014/01/06 | 1,080 | 1,080 | 1,070 | 1,075 | -4 | -0.4% | 485,000 |
| 2013/12/30 | 1,080 | 1,080 | 1,072 | 1,079 | +1 | +0.1% | 383,000 |
| 2013/12/27 | 1,071 | 1,079 | 1,065 | 1,078 | +5 | +0.5% | 440,000 |
| 2013/12/26 | 1,061 | 1,076 | 1,060 | 1,073 | -12 | -1.1% | 706,000 |
2751～
2800
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
