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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 1,076 | 1,085 | 1,075 | 1,085 | +7 | +0.6% | 1,120,000 |
| 2013/12/24 | 1,080 | 1,081 | 1,074 | 1,078 | -2 | -0.2% | 643,000 |
| 2013/12/20 | 1,076 | 1,080 | 1,073 | 1,080 | +3 | +0.3% | 445,000 |
| 2013/12/19 | 1,080 | 1,080 | 1,072 | 1,077 | +2 | +0.2% | 448,000 |
| 2013/12/18 | 1,073 | 1,080 | 1,071 | 1,075 | +6 | +0.6% | 541,000 |
| 2013/12/17 | 1,068 | 1,073 | 1,062 | 1,069 | +1 | +0.1% | 471,000 |
| 2013/12/16 | 1,073 | 1,076 | 1,066 | 1,068 | -6 | -0.6% | 394,000 |
| 2013/12/13 | 1,070 | 1,084 | 1,068 | 1,074 | +1 | +0.1% | 962,000 |
| 2013/12/12 | 1,079 | 1,086 | 1,070 | 1,073 | -5 | -0.5% | 643,000 |
| 2013/12/11 | 1,084 | 1,089 | 1,078 | 1,078 | -8 | -0.7% | 426,000 |
| 2013/12/10 | 1,075 | 1,087 | 1,071 | 1,086 | +11 | +1% | 595,000 |
| 2013/12/09 | 1,070 | 1,075 | 1,065 | 1,075 | +17 | +1.6% | 661,000 |
| 2013/12/06 | 1,052 | 1,060 | 1,050 | 1,058 | +6 | +0.6% | 758,000 |
| 2013/12/05 | 1,058 | 1,059 | 1,050 | 1,052 | -6 | -0.6% | 598,000 |
| 2013/12/04 | 1,057 | 1,062 | 1,050 | 1,058 | -1 | -0.1% | 661,000 |
| 2013/12/03 | 1,057 | 1,064 | 1,057 | 1,059 | +4 | +0.4% | 503,000 |
| 2013/12/02 | 1,059 | 1,061 | 1,055 | 1,055 | ±0 | ±0% | 405,000 |
| 2013/11/29 | 1,051 | 1,057 | 1,050 | 1,055 | +3 | +0.3% | 400,000 |
| 2013/11/28 | 1,049 | 1,058 | 1,048 | 1,052 | +3 | +0.3% | 502,000 |
| 2013/11/27 | 1,049 | 1,052 | 1,045 | 1,049 | -6 | -0.6% | 292,000 |
| 2013/11/26 | 1,063 | 1,063 | 1,047 | 1,055 | -10 | -0.9% | 545,000 |
| 2013/11/25 | 1,062 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 336,000 |
| 2013/11/22 | 1,058 | 1,061 | 1,053 | 1,060 | +4 | +0.4% | 535,000 |
| 2013/11/21 | 1,050 | 1,056 | 1,048 | 1,056 | +12 | +1.1% | 378,000 |
| 2013/11/20 | 1,038 | 1,045 | 1,038 | 1,044 | +6 | +0.6% | 287,000 |
| 2013/11/19 | 1,038 | 1,041 | 1,035 | 1,038 | ±0 | ±0% | 334,000 |
| 2013/11/18 | 1,041 | 1,043 | 1,034 | 1,038 | -1 | -0.1% | 377,000 |
| 2013/11/15 | 1,030 | 1,046 | 1,030 | 1,039 | +14 | +1.4% | 624,000 |
| 2013/11/14 | 1,026 | 1,029 | 1,021 | 1,025 | +3 | +0.3% | 367,000 |
| 2013/11/13 | 1,020 | 1,028 | 1,016 | 1,022 | +4 | +0.4% | 409,000 |
| 2013/11/12 | 1,012 | 1,018 | 1,003 | 1,018 | +8 | +0.8% | 643,000 |
| 2013/11/11 | 1,004 | 1,011 | 1,004 | 1,010 | +9 | +0.9% | 429,000 |
| 2013/11/08 | 1,000 | 1,005 | 997 | 1,001 | -2 | -0.2% | 407,000 |
| 2013/11/07 | 1,015 | 1,015 | 1,001 | 1,003 | -2 | -0.2% | 529,000 |
| 2013/11/06 | 998 | 1,016 | 998 | 1,005 | +7 | +0.7% | 735,000 |
| 2013/11/05 | 1,002 | 1,007 | 992 | 998 | +3 | +0.3% | 759,000 |
| 2013/11/01 | 1,004 | 1,004 | 992 | 995 | -3 | -0.3% | 727,000 |
| 2013/10/31 | 994 | 1,003 | 993 | 998 | +5 | +0.5% | 1,158,000 |
| 2013/10/30 | 999 | 1,006 | 991 | 993 | -28 | -2.7% | 1,967,000 |
| 2013/10/29 | 1,018 | 1,022 | 1,009 | 1,021 | -27 | -2.6% | 1,014,000 |
| 2013/10/28 | 1,048 | 1,052 | 1,041 | 1,048 | +1 | +0.1% | 350,000 |
| 2013/10/25 | 1,051 | 1,052 | 1,040 | 1,047 | +1 | +0.1% | 457,000 |
| 2013/10/24 | 1,056 | 1,056 | 1,038 | 1,046 | -12 | -1.1% | 557,000 |
| 2013/10/23 | 1,060 | 1,069 | 1,057 | 1,058 | ±0 | ±0% | 589,000 |
| 2013/10/22 | 1,057 | 1,065 | 1,053 | 1,058 | +7 | +0.7% | 528,000 |
| 2013/10/21 | 1,043 | 1,051 | 1,040 | 1,051 | +9 | +0.9% | 395,000 |
| 2013/10/18 | 1,037 | 1,045 | 1,035 | 1,042 | +6 | +0.6% | 449,000 |
| 2013/10/17 | 1,034 | 1,042 | 1,030 | 1,036 | +5 | +0.5% | 595,000 |
| 2013/10/16 | 1,022 | 1,033 | 1,017 | 1,031 | +9 | +0.9% | 486,000 |
| 2013/10/15 | 1,027 | 1,033 | 1,015 | 1,022 | +3 | +0.3% | 521,000 |
2851～
2900
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
