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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,047 | 1,049 | 1,035 | 1,045 | -7 | -0.7% | 418,000 |
| 2011/10/25 | 1,076 | 1,076 | 1,050 | 1,052 | -27 | -2.5% | 684,000 |
| 2011/10/24 | 1,074 | 1,087 | 1,073 | 1,079 | +13 | +1.2% | 380,000 |
| 2011/10/21 | 1,086 | 1,086 | 1,064 | 1,066 | -19 | -1.8% | 419,000 |
| 2011/10/20 | 1,096 | 1,096 | 1,076 | 1,085 | -11 | -1% | 386,000 |
| 2011/10/19 | 1,086 | 1,096 | 1,082 | 1,096 | +15 | +1.4% | 318,000 |
| 2011/10/18 | 1,096 | 1,097 | 1,076 | 1,081 | -14 | -1.3% | 507,000 |
| 2011/10/17 | 1,094 | 1,099 | 1,086 | 1,095 | +13 | +1.2% | 626,000 |
| 2011/10/14 | 1,090 | 1,100 | 1,080 | 1,082 | -32 | -2.9% | 637,000 |
| 2011/10/13 | 1,116 | 1,117 | 1,095 | 1,114 | +7 | +0.6% | 534,000 |
| 2011/10/12 | 1,107 | 1,108 | 1,097 | 1,107 | -17 | -1.5% | 490,000 |
| 2011/10/11 | 1,145 | 1,146 | 1,119 | 1,124 | +9 | +0.8% | 586,000 |
| 2011/10/07 | 1,139 | 1,139 | 1,115 | 1,115 | -24 | -2.1% | 636,000 |
| 2011/10/06 | 1,175 | 1,178 | 1,135 | 1,139 | -31 | -2.6% | 637,000 |
| 2011/10/05 | 1,165 | 1,172 | 1,153 | 1,170 | -2 | -0.2% | 425,000 |
| 2011/10/04 | 1,163 | 1,179 | 1,161 | 1,172 | +8 | +0.7% | 609,000 |
| 2011/10/03 | 1,167 | 1,170 | 1,150 | 1,164 | -14 | -1.2% | 921,000 |
| 2011/09/30 | 1,142 | 1,181 | 1,136 | 1,178 | +39 | +3.4% | 1,180,000 |
| 2011/09/29 | 1,143 | 1,153 | 1,129 | 1,139 | -1 | -0.1% | 591,000 |
| 2011/09/28 | 1,119 | 1,152 | 1,116 | 1,140 | +22 | +2% | 740,000 |
| 2011/09/27 | 1,116 | 1,118 | 1,105 | 1,118 | +2 | +0.2% | 501,000 |
| 2011/09/26 | 1,102 | 1,125 | 1,100 | 1,116 | +15 | +1.4% | 715,000 |
| 2011/09/22 | 1,092 | 1,106 | 1,090 | 1,101 | -5 | -0.5% | 713,000 |
| 2011/09/21 | 1,096 | 1,112 | 1,090 | 1,106 | +10 | +0.9% | 648,000 |
| 2011/09/20 | 1,061 | 1,104 | 1,057 | 1,096 | +41 | +3.9% | 1,418,000 |
| 2011/09/16 | 1,078 | 1,078 | 1,054 | 1,055 | -23 | -2.1% | 889,000 |
| 2011/09/15 | 1,088 | 1,093 | 1,072 | 1,078 | +1 | +0.1% | 752,000 |
| 2011/09/14 | 1,079 | 1,087 | 1,074 | 1,077 | -1 | -0.1% | 816,000 |
| 2011/09/13 | 1,073 | 1,078 | 1,065 | 1,078 | +11 | +1% | 369,000 |
| 2011/09/12 | 1,082 | 1,086 | 1,065 | 1,067 | -23 | -2.1% | 720,000 |
| 2011/09/09 | 1,081 | 1,097 | 1,081 | 1,090 | -1 | -0.1% | 773,000 |
| 2011/09/08 | 1,091 | 1,097 | 1,082 | 1,091 | +9 | +0.8% | 833,000 |
| 2011/09/07 | 1,105 | 1,109 | 1,079 | 1,082 | -5 | -0.5% | 1,033,000 |
| 2011/09/06 | 1,102 | 1,110 | 1,086 | 1,087 | -14 | -1.3% | 1,087,000 |
| 2011/09/05 | 1,117 | 1,119 | 1,097 | 1,101 | -16 | -1.4% | 872,000 |
| 2011/09/02 | 1,118 | 1,121 | 1,110 | 1,117 | -2 | -0.2% | 289,000 |
| 2011/09/01 | 1,126 | 1,127 | 1,115 | 1,119 | -1 | -0.1% | 689,000 |
| 2011/08/31 | 1,117 | 1,120 | 1,107 | 1,120 | +10 | +0.9% | 695,000 |
| 2011/08/30 | 1,117 | 1,122 | 1,105 | 1,110 | -7 | -0.6% | 760,000 |
| 2011/08/29 | 1,129 | 1,136 | 1,115 | 1,117 | +2 | +0.2% | 725,000 |
| 2011/08/26 | 1,115 | 1,126 | 1,110 | 1,115 | -3 | -0.3% | 716,000 |
| 2011/08/25 | 1,153 | 1,158 | 1,112 | 1,118 | -32 | -2.8% | 874,000 |
| 2011/08/24 | 1,143 | 1,155 | 1,137 | 1,150 | +8 | +0.7% | 572,000 |
| 2011/08/23 | 1,120 | 1,146 | 1,119 | 1,142 | +24 | +2.1% | 609,000 |
| 2011/08/22 | 1,119 | 1,123 | 1,104 | 1,118 | -1 | -0.1% | 596,000 |
| 2011/08/19 | 1,091 | 1,120 | 1,090 | 1,119 | +16 | +1.5% | 893,000 |
| 2011/08/18 | 1,105 | 1,108 | 1,100 | 1,103 | +4 | +0.4% | 289,000 |
| 2011/08/17 | 1,095 | 1,104 | 1,094 | 1,099 | -2 | -0.2% | 460,000 |
| 2011/08/16 | 1,100 | 1,101 | 1,088 | 1,101 | +5 | +0.5% | 287,000 |
| 2011/08/15 | 1,114 | 1,114 | 1,087 | 1,096 | -3 | -0.3% | 508,000 |
3201～
3250
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
