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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 2013/06/12 | 1,080 | 1,096 | 1,054 | 1,093 | +10 | +0.9% | 603,000 |
| 2013/06/11 | 1,103 | 1,109 | 1,077 | 1,083 | -23 | -2.1% | 821,000 |
| 2013/06/10 | 1,099 | 1,121 | 1,081 | 1,106 | +8 | +0.7% | 1,130,000 |
| 2013/06/07 | 1,106 | 1,123 | 1,082 | 1,098 | -17 | -1.5% | 583,000 |
| 2013/06/06 | 1,114 | 1,127 | 1,101 | 1,115 | -16 | -1.4% | 593,000 |
| 2013/06/05 | 1,172 | 1,180 | 1,131 | 1,131 | -60 | -5% | 1,040,000 |
| 2013/06/04 | 1,167 | 1,196 | 1,167 | 1,191 | +11 | +0.9% | 1,000,000 |
| 2013/06/03 | 1,159 | 1,192 | 1,158 | 1,180 | +10 | +0.9% | 788,000 |
| 2013/05/31 | 1,201 | 1,217 | 1,148 | 1,170 | -30 | -2.5% | 1,154,000 |
| 2013/05/30 | 1,238 | 1,238 | 1,198 | 1,200 | -45 | -3.6% | 830,000 |
| 2013/05/29 | 1,214 | 1,265 | 1,207 | 1,245 | +45 | +3.8% | 1,235,000 |
| 2013/05/28 | 1,222 | 1,222 | 1,193 | 1,200 | -29 | -2.4% | 691,000 |
| 2013/05/27 | 1,243 | 1,256 | 1,215 | 1,229 | -1 | -0.1% | 1,412,000 |
| 2013/05/24 | 1,180 | 1,237 | 1,176 | 1,230 | +80 | +7% | 2,342,000 |
| 2013/05/23 | 1,179 | 1,187 | 1,147 | 1,150 | -25 | -2.1% | 994,000 |
| 2013/05/22 | 1,169 | 1,177 | 1,161 | 1,175 | +6 | +0.5% | 1,001,000 |
2901～
2950
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
