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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,087 | 1,096 | 1,067 | 1,080 | -6 | -0.6% | 657,000 |
| 2012/06/05 | 1,066 | 1,099 | 1,066 | 1,086 | -1 | -0.1% | 568,000 |
| 2012/06/04 | 1,065 | 1,090 | 1,063 | 1,087 | +13 | +1.2% | 412,000 |
| 2012/06/01 | 1,068 | 1,079 | 1,066 | 1,074 | -13 | -1.2% | 516,000 |
| 2012/05/31 | 1,043 | 1,087 | 1,043 | 1,087 | +42 | +4% | 1,846,000 |
| 2012/05/30 | 1,025 | 1,049 | 1,025 | 1,045 | +5 | +0.5% | 675,000 |
| 2012/05/29 | 1,044 | 1,053 | 1,034 | 1,040 | -5 | -0.5% | 409,000 |
| 2012/05/28 | 1,067 | 1,071 | 1,044 | 1,045 | -27 | -2.5% | 395,000 |
| 2012/05/25 | 1,070 | 1,077 | 1,058 | 1,072 | +20 | +1.9% | 554,000 |
| 2012/05/24 | 1,059 | 1,067 | 1,047 | 1,052 | +3 | +0.3% | 499,000 |
| 2012/05/23 | 1,073 | 1,074 | 1,049 | 1,049 | -18 | -1.7% | 456,000 |
| 2012/05/22 | 1,085 | 1,085 | 1,063 | 1,067 | -3 | -0.3% | 386,000 |
| 2012/05/21 | 1,061 | 1,076 | 1,061 | 1,070 | +3 | +0.3% | 319,000 |
| 2012/05/18 | 1,070 | 1,080 | 1,060 | 1,067 | -9 | -0.8% | 663,000 |
| 2012/05/17 | 1,091 | 1,093 | 1,070 | 1,076 | -7 | -0.6% | 477,000 |
| 2012/05/16 | 1,112 | 1,112 | 1,071 | 1,083 | -34 | -3% | 1,111,000 |
| 2012/05/15 | 1,123 | 1,130 | 1,113 | 1,117 | +7 | +0.6% | 664,000 |
| 2012/05/14 | 1,134 | 1,138 | 1,108 | 1,110 | -24 | -2.1% | 500,000 |
| 2012/05/11 | 1,153 | 1,153 | 1,111 | 1,134 | -21 | -1.8% | 510,000 |
| 2012/05/10 | 1,159 | 1,163 | 1,143 | 1,155 | -14 | -1.2% | 468,000 |
| 2012/05/09 | 1,169 | 1,174 | 1,153 | 1,169 | -8 | -0.7% | 493,000 |
| 2012/05/08 | 1,179 | 1,182 | 1,167 | 1,177 | -8 | -0.7% | 710,000 |
| 2012/05/07 | 1,166 | 1,185 | 1,166 | 1,185 | -2 | -0.2% | 253,000 |
| 2012/05/02 | 1,184 | 1,192 | 1,181 | 1,187 | +20 | +1.7% | 550,000 |
| 2012/05/01 | 1,175 | 1,180 | 1,160 | 1,167 | -16 | -1.4% | 526,000 |
| 2012/04/27 | 1,192 | 1,195 | 1,178 | 1,183 | -3 | -0.3% | 547,000 |
| 2012/04/26 | 1,187 | 1,196 | 1,181 | 1,186 | -5 | -0.4% | 488,000 |
| 2012/04/25 | 1,194 | 1,194 | 1,181 | 1,191 | +2 | +0.2% | 553,000 |
| 2012/04/24 | 1,180 | 1,189 | 1,179 | 1,189 | -4 | -0.3% | 227,000 |
| 2012/04/23 | 1,193 | 1,204 | 1,191 | 1,193 | +3 | +0.3% | 269,000 |
| 2012/04/20 | 1,187 | 1,191 | 1,185 | 1,190 | +4 | +0.3% | 187,000 |
| 2012/04/19 | 1,201 | 1,201 | 1,182 | 1,186 | -23 | -1.9% | 317,000 |
| 2012/04/18 | 1,202 | 1,209 | 1,200 | 1,209 | +8 | +0.7% | 413,000 |
| 2012/04/17 | 1,190 | 1,203 | 1,184 | 1,201 | +15 | +1.3% | 388,000 |
| 2012/04/16 | 1,176 | 1,190 | 1,176 | 1,186 | ±0 | ±0% | 255,000 |
| 2012/04/13 | 1,172 | 1,188 | 1,171 | 1,186 | +15 | +1.3% | 420,000 |
| 2012/04/12 | 1,182 | 1,192 | 1,170 | 1,171 | -4 | -0.3% | 415,000 |
| 2012/04/11 | 1,165 | 1,181 | 1,165 | 1,175 | +1 | +0.1% | 513,000 |
| 2012/04/10 | 1,172 | 1,178 | 1,158 | 1,174 | +14 | +1.2% | 453,000 |
| 2012/04/09 | 1,152 | 1,175 | 1,151 | 1,160 | +13 | +1.1% | 591,000 |
| 2012/04/06 | 1,138 | 1,152 | 1,138 | 1,147 | +9 | +0.8% | 294,000 |
| 2012/04/05 | 1,146 | 1,147 | 1,131 | 1,138 | -17 | -1.5% | 427,000 |
| 2012/04/04 | 1,167 | 1,171 | 1,153 | 1,155 | -12 | -1% | 300,000 |
| 2012/04/03 | 1,174 | 1,175 | 1,165 | 1,167 | +4 | +0.3% | 295,000 |
| 2012/04/02 | 1,184 | 1,184 | 1,158 | 1,163 | -23 | -1.9% | 426,000 |
| 2012/03/30 | 1,176 | 1,189 | 1,169 | 1,186 | +17 | +1.5% | 541,000 |
| 2012/03/29 | 1,145 | 1,171 | 1,144 | 1,169 | +25 | +2.2% | 552,000 |
| 2012/03/28 | 1,156 | 1,156 | 1,133 | 1,144 | -11 | -1% | 586,000 |
| 2012/03/27 | 1,145 | 1,162 | 1,143 | 1,155 | +21 | +1.9% | 710,000 |
| 2012/03/26 | 1,140 | 1,148 | 1,134 | 1,134 | -6 | -0.5% | 448,000 |
3051～
3100
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
