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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,250 | 1,280 | 1,241 | 1,280 | +40 | +3.2% | 1,144,000 |
| 2013/03/28 | 1,225 | 1,247 | 1,219 | 1,240 | +23 | +1.9% | 1,053,000 |
| 2013/03/27 | 1,204 | 1,217 | 1,192 | 1,217 | +13 | +1.1% | 610,000 |
| 2013/03/26 | 1,174 | 1,205 | 1,174 | 1,204 | +30 | +2.6% | 669,000 |
| 2013/03/25 | 1,177 | 1,185 | 1,173 | 1,174 | +9 | +0.8% | 479,000 |
| 2013/03/22 | 1,189 | 1,190 | 1,162 | 1,165 | -17 | -1.4% | 613,000 |
| 2013/03/21 | 1,192 | 1,195 | 1,173 | 1,182 | -4 | -0.3% | 579,000 |
| 2013/03/19 | 1,170 | 1,194 | 1,170 | 1,186 | +31 | +2.7% | 704,000 |
| 2013/03/18 | 1,160 | 1,165 | 1,153 | 1,155 | -12 | -1% | 655,000 |
| 2013/03/15 | 1,146 | 1,168 | 1,146 | 1,167 | +28 | +2.5% | 1,301,000 |
| 2013/03/14 | 1,147 | 1,150 | 1,128 | 1,139 | -10 | -0.9% | 705,000 |
| 2013/03/13 | 1,145 | 1,156 | 1,142 | 1,149 | +4 | +0.3% | 900,000 |
| 2013/03/12 | 1,135 | 1,150 | 1,134 | 1,145 | +7 | +0.6% | 949,000 |
| 2013/03/11 | 1,133 | 1,140 | 1,127 | 1,138 | +6 | +0.5% | 955,000 |
| 2013/03/08 | 1,139 | 1,139 | 1,121 | 1,132 | -14 | -1.2% | 1,746,000 |
| 2013/03/07 | 1,150 | 1,150 | 1,117 | 1,146 | -4 | -0.3% | 1,655,000 |
| 2013/03/06 | 1,172 | 1,172 | 1,144 | 1,150 | -37 | -3.1% | 1,590,000 |
| 2013/03/05 | 1,207 | 1,209 | 1,177 | 1,187 | -19 | -1.6% | 897,000 |
| 2013/03/04 | 1,202 | 1,219 | 1,202 | 1,206 | -4 | -0.3% | 662,000 |
| 2013/03/01 | 1,172 | 1,210 | 1,165 | 1,210 | +39 | +3.3% | 1,707,000 |
| 2013/02/28 | 1,172 | 1,174 | 1,141 | 1,171 | -10 | -0.8% | 1,383,000 |
| 2013/02/27 | 1,151 | 1,192 | 1,151 | 1,181 | +44 | +3.9% | 1,644,000 |
| 2013/02/26 | 1,097 | 1,140 | 1,097 | 1,137 | +40 | +3.6% | 1,171,000 |
| 2013/02/25 | 1,098 | 1,105 | 1,092 | 1,097 | +7 | +0.6% | 514,000 |
| 2013/02/22 | 1,082 | 1,095 | 1,081 | 1,090 | +8 | +0.7% | 754,000 |
| 2013/02/21 | 1,087 | 1,097 | 1,079 | 1,082 | -5 | -0.5% | 568,000 |
| 2013/02/20 | 1,084 | 1,099 | 1,082 | 1,087 | -3 | -0.3% | 610,000 |
| 2013/02/19 | 1,070 | 1,092 | 1,070 | 1,090 | +10 | +0.9% | 428,000 |
| 2013/02/18 | 1,049 | 1,085 | 1,048 | 1,080 | +37 | +3.5% | 668,000 |
| 2013/02/15 | 1,082 | 1,082 | 1,025 | 1,043 | -41 | -3.8% | 1,164,000 |
| 2013/02/14 | 1,081 | 1,093 | 1,075 | 1,084 | +4 | +0.4% | 603,000 |
| 2013/02/13 | 1,075 | 1,085 | 1,072 | 1,080 | +6 | +0.6% | 519,000 |
| 2013/02/12 | 1,081 | 1,089 | 1,072 | 1,074 | -3 | -0.3% | 719,000 |
| 2013/02/08 | 1,072 | 1,082 | 1,065 | 1,077 | -2 | -0.2% | 666,000 |
| 2013/02/07 | 1,078 | 1,083 | 1,071 | 1,079 | -3 | -0.3% | 437,000 |
| 2013/02/06 | 1,060 | 1,086 | 1,057 | 1,082 | +35 | +3.3% | 1,016,000 |
| 2013/02/05 | 1,046 | 1,057 | 1,040 | 1,047 | +1 | +0.1% | 773,000 |
| 2013/02/04 | 1,059 | 1,061 | 1,041 | 1,046 | -4 | -0.4% | 539,000 |
| 2013/02/01 | 1,025 | 1,054 | 1,025 | 1,050 | +26 | +2.5% | 920,000 |
| 2013/01/31 | 1,017 | 1,024 | 1,008 | 1,024 | +6 | +0.6% | 846,000 |
| 2013/01/30 | 1,015 | 1,021 | 1,014 | 1,018 | +1 | +0.1% | 491,000 |
| 2013/01/29 | 1,002 | 1,018 | 1,000 | 1,017 | +13 | +1.3% | 601,000 |
| 2013/01/28 | 1,010 | 1,012 | 1,000 | 1,004 | -2 | -0.2% | 417,000 |
| 2013/01/25 | 1,003 | 1,010 | 1,002 | 1,006 | +9 | +0.9% | 782,000 |
| 2013/01/24 | 995 | 1,000 | 992 | 997 | -8 | -0.8% | 791,000 |
| 2013/01/23 | 993 | 1,005 | 990 | 1,005 | +7 | +0.7% | 911,000 |
| 2013/01/22 | 999 | 1,007 | 991 | 998 | +1 | +0.1% | 835,000 |
| 2013/01/21 | 994 | 998 | 991 | 997 | +2 | +0.2% | 468,000 |
| 2013/01/18 | 996 | 996 | 989 | 995 | +2 | +0.2% | 571,000 |
| 2013/01/17 | 994 | 996 | 983 | 993 | -7 | -0.7% | 1,131,000 |
2851～
2900
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
