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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,204 | 1,207 | 1,187 | 1,187 | -9 | -0.8% | 648,000 |
| 2013/05/17 | 1,204 | 1,209 | 1,194 | 1,196 | -6 | -0.5% | 565,000 |
| 2013/05/16 | 1,234 | 1,249 | 1,197 | 1,202 | -29 | -2.4% | 669,000 |
| 2013/05/15 | 1,234 | 1,238 | 1,223 | 1,231 | +6 | +0.5% | 516,000 |
| 2013/05/14 | 1,211 | 1,233 | 1,211 | 1,225 | +14 | +1.2% | 441,000 |
| 2013/05/13 | 1,226 | 1,235 | 1,210 | 1,211 | -14 | -1.1% | 644,000 |
| 2013/05/10 | 1,234 | 1,243 | 1,225 | 1,225 | +3 | +0.2% | 406,000 |
| 2013/05/09 | 1,239 | 1,247 | 1,222 | 1,222 | -16 | -1.3% | 417,000 |
| 2013/05/08 | 1,235 | 1,249 | 1,234 | 1,238 | -1 | -0.1% | 651,000 |
| 2013/05/07 | 1,245 | 1,255 | 1,231 | 1,239 | +13 | +1.1% | 794,000 |
| 2013/05/02 | 1,236 | 1,238 | 1,215 | 1,226 | -1 | -0.1% | 723,000 |
| 2013/05/01 | 1,230 | 1,246 | 1,190 | 1,227 | -47 | -3.7% | 2,041,000 |
| 2013/04/30 | 1,271 | 1,274 | 1,252 | 1,274 | +32 | +2.6% | 1,062,000 |
| 2013/04/26 | 1,269 | 1,273 | 1,240 | 1,242 | -18 | -1.4% | 637,000 |
| 2013/04/25 | 1,284 | 1,285 | 1,252 | 1,260 | -14 | -1.1% | 775,000 |
| 2013/04/24 | 1,253 | 1,274 | 1,249 | 1,274 | +30 | +2.4% | 481,000 |
| 2013/04/23 | 1,221 | 1,251 | 1,221 | 1,244 | +23 | +1.9% | 538,000 |
| 2013/04/22 | 1,217 | 1,227 | 1,214 | 1,221 | +9 | +0.7% | 444,000 |
| 2013/04/19 | 1,242 | 1,242 | 1,204 | 1,212 | -28 | -2.3% | 813,000 |
| 2013/04/18 | 1,250 | 1,250 | 1,233 | 1,240 | -10 | -0.8% | 634,000 |
| 2013/04/17 | 1,235 | 1,250 | 1,234 | 1,250 | +19 | +1.5% | 423,000 |
| 2013/04/16 | 1,215 | 1,231 | 1,215 | 1,231 | +5 | +0.4% | 557,000 |
| 2013/04/15 | 1,223 | 1,230 | 1,213 | 1,226 | +14 | +1.2% | 497,000 |
| 2013/04/12 | 1,225 | 1,232 | 1,209 | 1,212 | -13 | -1.1% | 710,000 |
| 2013/04/11 | 1,223 | 1,232 | 1,216 | 1,225 | +1 | +0.1% | 1,018,000 |
| 2013/04/10 | 1,234 | 1,242 | 1,218 | 1,224 | -8 | -0.6% | 1,098,000 |
| 2013/04/09 | 1,255 | 1,255 | 1,225 | 1,232 | -22 | -1.8% | 1,154,000 |
| 2013/04/08 | 1,249 | 1,267 | 1,228 | 1,254 | +20 | +1.6% | 551,000 |
| 2013/04/05 | 1,243 | 1,249 | 1,216 | 1,234 | +17 | +1.4% | 872,000 |
| 2013/04/04 | 1,193 | 1,217 | 1,175 | 1,217 | +25 | +2.1% | 536,000 |
| 2013/04/03 | 1,171 | 1,196 | 1,171 | 1,192 | +21 | +1.8% | 541,000 |
| 2013/04/02 | 1,203 | 1,203 | 1,169 | 1,171 | -31 | -2.6% | 965,000 |
| 2013/04/01 | 1,269 | 1,270 | 1,201 | 1,202 | -78 | -6.1% | 638,000 |
| 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 |
3001～
3050
件表示中 / 3769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 | 344,100円 | +3.9% | +5.7% | 1.45% | 17.89倍 | 1.62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 | 276,800円 | +4.3% | +1.0% | 2.53% | 14.58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 | 245,200円 | -0.9% | -8.4% | 2.69% | 15.80倍 | 1.26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 | 422,100円 | +4.3% | -0.7% | 1.52% | 19.88倍 | 1.84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 | 741,200円 | +0.2% | +72.8% | 0.81% | 52.54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
