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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,082 | 1,113 | 1,066 | 1,088 | -24 | -2.2% | 1,346,000 |
| 2013/08/21 | 1,119 | 1,121 | 1,100 | 1,112 | -9 | -0.8% | 565,000 |
| 2013/08/20 | 1,141 | 1,148 | 1,120 | 1,121 | -31 | -2.7% | 480,000 |
| 2013/08/19 | 1,145 | 1,152 | 1,142 | 1,152 | +1 | +0.1% | 221,000 |
| 2013/08/16 | 1,155 | 1,164 | 1,146 | 1,151 | -13 | -1.1% | 395,000 |
| 2013/08/15 | 1,177 | 1,186 | 1,158 | 1,164 | -33 | -2.8% | 641,000 |
| 2013/08/14 | 1,208 | 1,208 | 1,195 | 1,197 | -11 | -0.9% | 501,000 |
| 2013/08/13 | 1,195 | 1,208 | 1,188 | 1,208 | +25 | +2.1% | 358,000 |
| 2013/08/12 | 1,178 | 1,184 | 1,176 | 1,183 | -3 | -0.3% | 203,000 |
| 2013/08/09 | 1,186 | 1,189 | 1,172 | 1,186 | ±0 | ±0% | 437,000 |
| 2013/08/08 | 1,195 | 1,218 | 1,186 | 1,186 | -16 | -1.3% | 506,000 |
| 2013/08/07 | 1,207 | 1,227 | 1,201 | 1,202 | -19 | -1.6% | 686,000 |
| 2013/08/06 | 1,198 | 1,221 | 1,194 | 1,221 | +27 | +2.3% | 472,000 |
| 2013/08/05 | 1,210 | 1,210 | 1,186 | 1,194 | -22 | -1.8% | 670,000 |
| 2013/08/02 | 1,141 | 1,230 | 1,140 | 1,216 | +58 | +5% | 1,827,000 |
| 2013/08/01 | 1,157 | 1,170 | 1,138 | 1,158 | +2 | +0.2% | 627,000 |
| 2013/07/31 | 1,174 | 1,174 | 1,142 | 1,156 | -18 | -1.5% | 551,000 |
| 2013/07/30 | 1,159 | 1,178 | 1,144 | 1,174 | +16 | +1.4% | 424,000 |
| 2013/07/29 | 1,174 | 1,174 | 1,158 | 1,158 | -22 | -1.9% | 336,000 |
| 2013/07/26 | 1,193 | 1,194 | 1,173 | 1,180 | -13 | -1.1% | 412,000 |
| 2013/07/25 | 1,210 | 1,210 | 1,188 | 1,193 | -12 | -1% | 366,000 |
| 2013/07/24 | 1,205 | 1,207 | 1,193 | 1,205 | +1 | +0.1% | 279,000 |
| 2013/07/23 | 1,188 | 1,206 | 1,187 | 1,204 | +6 | +0.5% | 485,000 |
| 2013/07/22 | 1,197 | 1,198 | 1,184 | 1,198 | +13 | +1.1% | 475,000 |
| 2013/07/19 | 1,196 | 1,199 | 1,180 | 1,185 | +1 | +0.1% | 637,000 |
| 2013/07/18 | 1,164 | 1,184 | 1,158 | 1,184 | +23 | +2% | 488,000 |
| 2013/07/17 | 1,160 | 1,165 | 1,131 | 1,161 | +22 | +1.9% | 546,000 |
| 2013/07/16 | 1,137 | 1,160 | 1,135 | 1,139 | +14 | +1.2% | 801,000 |
| 2013/07/12 | 1,119 | 1,144 | 1,103 | 1,125 | +36 | +3.3% | 1,370,000 |
| 2013/07/11 | 1,106 | 1,106 | 1,082 | 1,089 | -17 | -1.5% | 1,105,000 |
| 2013/07/10 | 1,127 | 1,127 | 1,074 | 1,106 | -14 | -1.3% | 1,596,000 |
| 2013/07/09 | 1,124 | 1,135 | 1,116 | 1,120 | -3 | -0.3% | 549,000 |
| 2013/07/08 | 1,137 | 1,137 | 1,118 | 1,123 | -11 | -1% | 518,000 |
| 2013/07/05 | 1,128 | 1,134 | 1,124 | 1,134 | +7 | +0.6% | 257,000 |
| 2013/07/04 | 1,126 | 1,138 | 1,121 | 1,127 | -1 | -0.1% | 303,000 |
| 2013/07/03 | 1,136 | 1,136 | 1,123 | 1,128 | -6 | -0.5% | 404,000 |
| 2013/07/02 | 1,153 | 1,153 | 1,123 | 1,134 | -12 | -1% | 694,000 |
| 2013/07/01 | 1,166 | 1,167 | 1,137 | 1,146 | -19 | -1.6% | 556,000 |
| 2013/06/28 | 1,144 | 1,169 | 1,139 | 1,165 | +48 | +4.3% | 715,000 |
| 2013/06/27 | 1,113 | 1,128 | 1,094 | 1,117 | +6 | +0.5% | 489,000 |
| 2013/06/26 | 1,117 | 1,135 | 1,103 | 1,111 | +4 | +0.4% | 570,000 |
| 2013/06/25 | 1,113 | 1,131 | 1,088 | 1,107 | +2 | +0.2% | 885,000 |
| 2013/06/24 | 1,128 | 1,131 | 1,099 | 1,105 | -12 | -1.1% | 524,000 |
| 2013/06/21 | 1,071 | 1,120 | 1,063 | 1,117 | +34 | +3.1% | 703,000 |
| 2013/06/20 | 1,104 | 1,104 | 1,070 | 1,083 | -21 | -1.9% | 487,000 |
| 2013/06/19 | 1,090 | 1,120 | 1,090 | 1,104 | +30 | +2.8% | 541,000 |
| 2013/06/18 | 1,093 | 1,093 | 1,070 | 1,074 | -17 | -1.6% | 416,000 |
| 2013/06/17 | 1,045 | 1,093 | 1,045 | 1,091 | +46 | +4.4% | 464,000 |
| 2013/06/14 | 1,045 | 1,065 | 1,045 | 1,045 | +17 | +1.7% | 604,000 |
| 2013/06/13 | 1,079 | 1,079 | 1,028 | 1,028 | -65 | -5.9% | 639,000 |
2751～
2800
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
