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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,186 | 1,200 | 1,185 | 1,199 | +14 | +1.2% | 409,000 |
| 2014/05/27 | 1,196 | 1,204 | 1,183 | 1,185 | -17 | -1.4% | 609,000 |
| 2014/05/26 | 1,196 | 1,203 | 1,192 | 1,202 | +8 | +0.7% | 396,000 |
| 2014/05/23 | 1,209 | 1,209 | 1,192 | 1,194 | -6 | -0.5% | 752,000 |
| 2014/05/22 | 1,193 | 1,205 | 1,185 | 1,200 | +12 | +1% | 635,000 |
| 2014/05/21 | 1,185 | 1,192 | 1,183 | 1,188 | -3 | -0.3% | 346,000 |
| 2014/05/20 | 1,182 | 1,198 | 1,182 | 1,191 | +12 | +1% | 416,000 |
| 2014/05/19 | 1,180 | 1,198 | 1,176 | 1,179 | -4 | -0.3% | 777,000 |
| 2014/05/16 | 1,193 | 1,194 | 1,173 | 1,183 | -9 | -0.8% | 521,000 |
| 2014/05/15 | 1,173 | 1,194 | 1,162 | 1,192 | +9 | +0.8% | 617,000 |
| 2014/05/14 | 1,180 | 1,191 | 1,172 | 1,183 | +17 | +1.5% | 421,000 |
| 2014/05/13 | 1,188 | 1,196 | 1,164 | 1,166 | -11 | -0.9% | 688,000 |
| 2014/05/12 | 1,182 | 1,188 | 1,174 | 1,177 | -3 | -0.3% | 488,000 |
| 2014/05/09 | 1,172 | 1,187 | 1,167 | 1,180 | +8 | +0.7% | 692,000 |
| 2014/05/08 | 1,175 | 1,192 | 1,167 | 1,172 | +2 | +0.2% | 992,000 |
| 2014/05/07 | 1,188 | 1,194 | 1,162 | 1,170 | -6 | -0.5% | 1,603,000 |
| 2014/05/02 | 1,200 | 1,200 | 1,167 | 1,176 | -4 | -0.3% | 1,410,000 |
| 2014/05/01 | 1,229 | 1,237 | 1,166 | 1,180 | -68 | -5.4% | 3,045,000 |
| 2014/04/30 | 1,241 | 1,256 | 1,236 | 1,248 | +5 | +0.4% | 811,000 |
| 2014/04/28 | 1,234 | 1,245 | 1,231 | 1,243 | -4 | -0.3% | 490,000 |
| 2014/04/25 | 1,245 | 1,261 | 1,244 | 1,247 | +9 | +0.7% | 1,027,000 |
| 2014/04/24 | 1,229 | 1,246 | 1,229 | 1,238 | +15 | +1.2% | 678,000 |
| 2014/04/23 | 1,217 | 1,225 | 1,214 | 1,223 | +16 | +1.3% | 533,000 |
| 2014/04/22 | 1,208 | 1,225 | 1,206 | 1,207 | +6 | +0.5% | 738,000 |
| 2014/04/21 | 1,208 | 1,216 | 1,200 | 1,201 | -11 | -0.9% | 571,000 |
| 2014/04/18 | 1,222 | 1,226 | 1,208 | 1,212 | -13 | -1.1% | 811,000 |
| 2014/04/17 | 1,221 | 1,242 | 1,217 | 1,225 | +4 | +0.3% | 966,000 |
| 2014/04/16 | 1,243 | 1,246 | 1,210 | 1,221 | -16 | -1.3% | 1,393,000 |
| 2014/04/15 | 1,231 | 1,238 | 1,220 | 1,237 | +11 | +0.9% | 628,000 |
| 2014/04/14 | 1,220 | 1,239 | 1,218 | 1,226 | +1 | +0.1% | 610,000 |
| 2014/04/11 | 1,197 | 1,235 | 1,194 | 1,225 | +4 | +0.3% | 832,000 |
| 2014/04/10 | 1,243 | 1,244 | 1,215 | 1,221 | -8 | -0.7% | 739,000 |
| 2014/04/09 | 1,232 | 1,236 | 1,220 | 1,229 | -6 | -0.5% | 890,000 |
| 2014/04/08 | 1,227 | 1,246 | 1,212 | 1,235 | +7 | +0.6% | 1,068,000 |
| 2014/04/07 | 1,218 | 1,237 | 1,215 | 1,228 | +10 | +0.8% | 767,000 |
| 2014/04/04 | 1,216 | 1,218 | 1,211 | 1,218 | +2 | +0.2% | 358,000 |
| 2014/04/03 | 1,200 | 1,217 | 1,194 | 1,216 | +16 | +1.3% | 631,000 |
| 2014/04/02 | 1,220 | 1,222 | 1,199 | 1,200 | -13 | -1.1% | 633,000 |
| 2014/04/01 | 1,220 | 1,220 | 1,204 | 1,213 | -9 | -0.7% | 506,000 |
| 2014/03/31 | 1,201 | 1,224 | 1,199 | 1,222 | +22 | +1.8% | 971,000 |
| 2014/03/28 | 1,177 | 1,200 | 1,162 | 1,200 | +51 | +4.4% | 1,053,000 |
| 2014/03/27 | 1,138 | 1,149 | 1,121 | 1,149 | +13 | +1.1% | 761,000 |
| 2014/03/26 | 1,117 | 1,138 | 1,117 | 1,136 | +14 | +1.2% | 457,000 |
| 2014/03/25 | 1,109 | 1,125 | 1,094 | 1,122 | +13 | +1.2% | 545,000 |
| 2014/03/24 | 1,090 | 1,121 | 1,090 | 1,109 | -2 | -0.2% | 793,000 |
| 2014/03/20 | 1,127 | 1,135 | 1,111 | 1,111 | -12 | -1.1% | 529,000 |
| 2014/03/19 | 1,133 | 1,135 | 1,118 | 1,123 | ±0 | ±0% | 478,000 |
| 2014/03/18 | 1,131 | 1,139 | 1,122 | 1,123 | +9 | +0.8% | 492,000 |
| 2014/03/17 | 1,110 | 1,122 | 1,102 | 1,114 | -3 | -0.3% | 446,000 |
| 2014/03/14 | 1,126 | 1,135 | 1,117 | 1,117 | -24 | -2.1% | 762,000 |
2751～
2800
件表示中 / 3770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 | 343,100円 | +3.9% | +5.7% | 1.46% | 17.84倍 | 1.61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 |
| 日清食ＨＤ | 276,400円 | +4.3% | +1.0% | 2.53% | 14.56倍 | 1.67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 |
| ヤクルト | 243,400円 | -0.9% | -8.4% | 2.71% | 15.69倍 | 1.24倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| キユーピー | 423,500円 | +4.3% | -0.7% | 1.51% | 19.94倍 | 1.85倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 741,900円 | +0.2% | +72.8% | 0.81% | 52.59倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
