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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 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 |
2851～
2900
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
