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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,867 | 2,884 | 2,818 | 2,823.5 | -39.5 | -1.4% | 1,220,700 |
| 2024/08/13 | 2,744 | 2,870 | 2,740 | 2,863 | +132.5 | +4.9% | 1,621,100 |
| 2024/08/09 | 2,607.5 | 2,741.5 | 2,606 | 2,730.5 | +128 | +4.9% | 1,568,700 |
| 2024/08/08 | 2,550 | 2,646.5 | 2,532 | 2,602.5 | +6.5 | +0.3% | 1,490,100 |
| 2024/08/07 | 2,660 | 2,695 | 2,581 | 2,596 | -68.5 | -2.6% | 1,999,900 |
| 2024/08/06 | 2,877.5 | 2,909.5 | 2,613.5 | 2,664.5 | -97 | -3.5% | 2,402,700 |
| 2024/08/05 | 2,884 | 2,964.5 | 2,652 | 2,761.5 | -242.5 | -8.1% | 2,163,700 |
| 2024/08/02 | 2,929 | 3,018 | 2,806 | 3,004 | -40 | -1.3% | 2,898,400 |
| 2024/08/01 | 3,299 | 3,305 | 3,044 | 3,044 | -675 | -18.2% | 5,043,200 |
| 2024/07/31 | 3,656 | 3,730 | 3,637 | 3,719 | +116 | +3.2% | 1,213,400 |
| 2024/07/30 | 3,650 | 3,663 | 3,593 | 3,603 | -37 | -1% | 568,300 |
| 2024/07/29 | 3,662 | 3,676 | 3,618 | 3,640 | +24 | +0.7% | 514,900 |
| 2024/07/26 | 3,653 | 3,669 | 3,601 | 3,616 | -37 | -1% | 589,100 |
| 2024/07/25 | 3,482 | 3,670 | 3,466 | 3,653 | +152 | +4.3% | 1,083,600 |
| 2024/07/24 | 3,538 | 3,545 | 3,483 | 3,501 | -20 | -0.6% | 491,000 |
| 2024/07/23 | 3,551 | 3,566 | 3,498 | 3,521 | -25 | -0.7% | 456,400 |
| 2024/07/22 | 3,589 | 3,596 | 3,507 | 3,546 | -43 | -1.2% | 486,000 |
| 2024/07/19 | 3,544 | 3,589 | 3,530 | 3,589 | +25 | +0.7% | 665,000 |
| 2024/07/18 | 3,398 | 3,570 | 3,398 | 3,564 | +209 | +6.2% | 1,242,300 |
| 2024/07/17 | 3,373 | 3,391 | 3,312 | 3,355 | -35 | -1% | 525,600 |
| 2024/07/16 | 3,452 | 3,484 | 3,371 | 3,390 | -73 | -2.1% | 554,000 |
| 2024/07/12 | 3,365 | 3,479 | 3,362 | 3,463 | +116 | +3.5% | 837,600 |
| 2024/07/11 | 3,350 | 3,388 | 3,322 | 3,347 | +91 | +2.8% | 1,330,900 |
| 2024/07/10 | 3,225 | 3,288 | 3,213 | 3,256 | +48 | +1.5% | 571,400 |
| 2024/07/09 | 3,160 | 3,231 | 3,158 | 3,208 | +36 | +1.1% | 526,000 |
| 2024/07/08 | 3,200 | 3,214 | 3,163 | 3,172 | -41 | -1.3% | 512,600 |
| 2024/07/05 | 3,249 | 3,270 | 3,205 | 3,213 | -31 | -1% | 345,400 |
| 2024/07/04 | 3,241 | 3,273 | 3,227 | 3,244 | -5 | -0.2% | 368,100 |
| 2024/07/03 | 3,250 | 3,260 | 3,222 | 3,249 | -19 | -0.6% | 516,300 |
| 2024/07/02 | 3,230 | 3,284 | 3,230 | 3,268 | +18 | +0.6% | 411,400 |
| 2024/07/01 | 3,288 | 3,301 | 3,242 | 3,250 | -52 | -1.6% | 746,500 |
| 2024/06/28 | 3,369 | 3,401 | 3,288 | 3,302 | -89 | -2.6% | 614,600 |
| 2024/06/27 | 3,395 | 3,438 | 3,386 | 3,391 | -18 | -0.5% | 384,200 |
| 2024/06/26 | 3,415 | 3,425 | 3,384 | 3,409 | ±0 | ±0% | 475,300 |
| 2024/06/25 | 3,370 | 3,414 | 3,345 | 3,409 | +71 | +2.1% | 425,400 |
| 2024/06/24 | 3,350 | 3,366 | 3,316 | 3,338 | -12 | -0.4% | 690,100 |
| 2024/06/21 | 3,387 | 3,423 | 3,350 | 3,350 | -28 | -0.8% | 1,420,100 |
| 2024/06/20 | 3,439 | 3,452 | 3,322 | 3,378 | -80 | -2.3% | 511,200 |
| 2024/06/19 | 3,425 | 3,458 | 3,415 | 3,458 | +33 | +1% | 310,000 |
| 2024/06/18 | 3,462 | 3,477 | 3,420 | 3,425 | -15 | -0.4% | 433,800 |
| 2024/06/17 | 3,450 | 3,457 | 3,395 | 3,440 | -48 | -1.4% | 442,000 |
| 2024/06/14 | 3,433 | 3,503 | 3,429 | 3,488 | +13 | +0.4% | 547,000 |
| 2024/06/13 | 3,567 | 3,579 | 3,475 | 3,475 | -115 | -3.2% | 381,600 |
| 2024/06/12 | 3,585 | 3,618 | 3,563 | 3,590 | -14 | -0.4% | 421,900 |
| 2024/06/11 | 3,584 | 3,649 | 3,568 | 3,604 | +36 | +1% | 661,100 |
| 2024/06/10 | 3,540 | 3,583 | 3,540 | 3,568 | +61 | +1.7% | 538,800 |
| 2024/06/07 | 3,469 | 3,509 | 3,432 | 3,507 | +32 | +0.9% | 401,500 |
| 2024/06/06 | 3,461 | 3,525 | 3,460 | 3,475 | +5 | +0.1% | 453,400 |
| 2024/06/05 | 3,438 | 3,480 | 3,422 | 3,470 | +34 | +1% | 349,100 |
| 2024/06/04 | 3,409 | 3,437 | 3,409 | 3,436 | -11 | -0.3% | 203,900 |
251～
300
件表示中 / 3768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 | 343,200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 |
| ヤクルト | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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 |
| 日清食ＨＤ | 278,900円 | +4.3% | +1.0% | 2.51% | 14.69倍 | 1.68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 |
| キユーピー | 424,800円 | +4.3% | -0.7% | 1.51% | 20.01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 | 740,900円 | +0.2% | +72.8% | 0.81% | 52.52倍 | 2.99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
