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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 1,021 | 1,024 | 1,014 | 1,016 | -10 | -1% | 355,000 |
| 2011/12/13 | 1,020 | 1,031 | 1,020 | 1,026 | -6 | -0.6% | 497,000 |
| 2011/12/12 | 1,024 | 1,040 | 1,021 | 1,032 | +23 | +2.3% | 764,000 |
| 2011/12/09 | 1,012 | 1,018 | 1,007 | 1,009 | +1 | +0.1% | 774,000 |
| 2011/12/08 | 1,008 | 1,014 | 1,005 | 1,008 | -5 | -0.5% | 617,000 |
| 2011/12/07 | 1,005 | 1,015 | 1,005 | 1,013 | +7 | +0.7% | 350,000 |
| 2011/12/06 | 1,008 | 1,021 | 999 | 1,006 | -12 | -1.2% | 784,000 |
| 2011/12/05 | 1,005 | 1,021 | 1,002 | 1,018 | +5 | +0.5% | 541,000 |
| 2011/12/02 | 1,013 | 1,013 | 1,002 | 1,013 | +9 | +0.9% | 310,000 |
| 2011/12/01 | 1,027 | 1,027 | 1,001 | 1,004 | -15 | -1.5% | 356,000 |
| 2011/11/30 | 1,003 | 1,023 | 1,002 | 1,019 | +22 | +2.2% | 560,000 |
| 2011/11/29 | 1,003 | 1,006 | 994 | 997 | ±0 | ±0% | 340,000 |
| 2011/11/28 | 1,009 | 1,012 | 996 | 997 | -9 | -0.9% | 414,000 |
| 2011/11/25 | 1,011 | 1,015 | 1,006 | 1,006 | -10 | -1% | 229,000 |
| 2011/11/24 | 1,014 | 1,029 | 1,011 | 1,016 | -7 | -0.7% | 295,000 |
| 2011/11/22 | 1,031 | 1,036 | 1,018 | 1,023 | -8 | -0.8% | 536,000 |
| 2011/11/21 | 1,019 | 1,038 | 1,019 | 1,031 | +13 | +1.3% | 284,000 |
| 2011/11/18 | 1,030 | 1,035 | 1,017 | 1,018 | -15 | -1.5% | 465,000 |
| 2011/11/17 | 1,031 | 1,036 | 1,020 | 1,033 | +3 | +0.3% | 415,000 |
| 2011/11/16 | 1,010 | 1,037 | 1,008 | 1,030 | -8 | -0.8% | 802,000 |
| 2011/11/15 | 1,029 | 1,038 | 1,018 | 1,038 | +9 | +0.9% | 529,000 |
| 2011/11/14 | 1,036 | 1,036 | 1,023 | 1,029 | -5 | -0.5% | 343,000 |
| 2011/11/11 | 1,046 | 1,061 | 1,030 | 1,034 | -11 | -1.1% | 362,000 |
| 2011/11/10 | 1,053 | 1,060 | 1,040 | 1,045 | -19 | -1.8% | 553,000 |
| 2011/11/09 | 1,048 | 1,065 | 1,043 | 1,064 | +25 | +2.4% | 407,000 |
| 2011/11/08 | 1,034 | 1,048 | 1,032 | 1,039 | +11 | +1.1% | 379,000 |
| 2011/11/07 | 1,031 | 1,032 | 1,022 | 1,028 | -8 | -0.8% | 278,000 |
| 2011/11/04 | 1,047 | 1,049 | 1,032 | 1,036 | ±0 | ±0% | 369,000 |
| 2011/11/02 | 1,035 | 1,052 | 1,028 | 1,036 | -12 | -1.1% | 805,000 |
| 2011/11/01 | 1,037 | 1,059 | 1,033 | 1,048 | +6 | +0.6% | 632,000 |
| 2011/10/31 | 1,035 | 1,062 | 1,033 | 1,042 | +20 | +2% | 1,020,000 |
| 2011/10/28 | 1,044 | 1,047 | 1,008 | 1,022 | -17 | -1.6% | 1,213,000 |
| 2011/10/27 | 1,037 | 1,045 | 1,029 | 1,039 | -6 | -0.6% | 533,000 |
| 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 |
3301～
3350
件表示中 / 3719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 | 319,300円 | +2.5% | +3.9% | 1.57% | 17.05倍 | 1.53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 | 321,500円 | +3.6% | +6.7% | 3.27% | 16.13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 | 298,200円 | +4.3% | +1.0% | 2.35% | 16.00倍 | 1.83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 | 744,100円 | +0.2% | +72.8% | 0.81% | 52.72倍 | 2.96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 | 172,600円 | +2.2% | +7.7% | 3.48% | 12.83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
