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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 868 | 898 | 863 | 891 | -11 | -1.2% | 576,000 |
| 2011/03/16 | 865 | 902 | 860 | 902 | +64 | +7.6% | 970,000 |
| 2011/03/15 | 936 | 936 | 831 | 838 | -143 | -14.6% | 1,219,000 |
| 2011/03/14 | 980 | 1,008 | 966 | 981 | -18 | -1.8% | 1,369,000 |
| 2011/03/11 | 996 | 1,004 | 991 | 999 | +5 | +0.5% | 1,049,000 |
| 2011/03/10 | 983 | 997 | 983 | 994 | +5 | +0.5% | 528,000 |
| 2011/03/09 | 983 | 993 | 982 | 989 | +7 | +0.7% | 396,000 |
| 2011/03/08 | 987 | 992 | 982 | 982 | -5 | -0.5% | 357,000 |
| 2011/03/07 | 995 | 995 | 982 | 987 | -10 | -1% | 283,000 |
| 2011/03/04 | 998 | 1,000 | 991 | 997 | -1 | -0.1% | 444,000 |
| 2011/03/03 | 993 | 1,000 | 993 | 998 | +3 | +0.3% | 271,000 |
| 2011/03/02 | 998 | 1,002 | 993 | 995 | -11 | -1.1% | 646,000 |
| 2011/03/01 | 997 | 1,008 | 997 | 1,006 | +12 | +1.2% | 736,000 |
| 2011/02/28 | 999 | 1,002 | 986 | 994 | -10 | -1% | 1,309,000 |
| 2011/02/25 | 970 | 1,012 | 965 | 1,004 | +55 | +5.8% | 3,013,000 |
| 2011/02/24 | 949 | 955 | 945 | 949 | -3 | -0.3% | 627,000 |
| 2011/02/23 | 966 | 966 | 951 | 952 | -14 | -1.4% | 942,000 |
| 2011/02/22 | 964 | 967 | 959 | 966 | +3 | +0.3% | 765,000 |
| 2011/02/21 | 956 | 965 | 956 | 963 | +8 | +0.8% | 501,000 |
| 2011/02/18 | 954 | 958 | 949 | 955 | +8 | +0.8% | 520,000 |
| 2011/02/17 | 945 | 949 | 936 | 947 | +15 | +1.6% | 883,000 |
| 2011/02/16 | 942 | 942 | 930 | 932 | -12 | -1.3% | 1,225,000 |
| 2011/02/15 | 959 | 960 | 942 | 944 | -26 | -2.7% | 1,453,000 |
| 2011/02/14 | 966 | 973 | 964 | 970 | +6 | +0.6% | 332,000 |
| 2011/02/10 | 968 | 969 | 962 | 964 | -4 | -0.4% | 530,000 |
| 2011/02/09 | 970 | 972 | 966 | 968 | +1 | +0.1% | 213,000 |
| 2011/02/08 | 971 | 971 | 965 | 967 | -3 | -0.3% | 214,000 |
| 2011/02/07 | 971 | 974 | 966 | 970 | -1 | -0.1% | 228,000 |
| 2011/02/04 | 969 | 975 | 967 | 971 | +1 | +0.1% | 416,000 |
| 2011/02/03 | 965 | 970 | 960 | 970 | +5 | +0.5% | 503,000 |
| 2011/02/02 | 972 | 974 | 964 | 965 | -1 | -0.1% | 418,000 |
| 2011/02/01 | 978 | 978 | 965 | 966 | -12 | -1.2% | 494,000 |
| 2011/01/31 | 978 | 979 | 963 | 978 | -5 | -0.5% | 519,000 |
| 2011/01/28 | 970 | 985 | 968 | 983 | +13 | +1.3% | 758,000 |
| 2011/01/27 | 971 | 977 | 969 | 970 | -2 | -0.2% | 343,000 |
| 2011/01/26 | 972 | 975 | 970 | 972 | ±0 | ±0% | 297,000 |
| 2011/01/25 | 975 | 975 | 968 | 972 | +1 | +0.1% | 344,000 |
| 2011/01/24 | 966 | 972 | 961 | 971 | +6 | +0.6% | 367,000 |
| 2011/01/21 | 976 | 976 | 962 | 965 | -11 | -1.1% | 538,000 |
| 2011/01/20 | 974 | 978 | 970 | 976 | -3 | -0.3% | 227,000 |
| 2011/01/19 | 969 | 979 | 967 | 979 | +10 | +1% | 450,000 |
| 2011/01/18 | 966 | 975 | 965 | 969 | +3 | +0.3% | 413,000 |
| 2011/01/17 | 975 | 975 | 965 | 966 | -9 | -0.9% | 510,000 |
| 2011/01/14 | 977 | 978 | 973 | 975 | -7 | -0.7% | 532,000 |
| 2011/01/13 | 975 | 983 | 974 | 982 | +4 | +0.4% | 377,000 |
| 2011/01/12 | 977 | 979 | 974 | 978 | -2 | -0.2% | 459,000 |
| 2011/01/11 | 973 | 980 | 972 | 980 | +8 | +0.8% | 306,000 |
| 2011/01/07 | 974 | 975 | 970 | 972 | -2 | -0.2% | 545,000 |
| 2011/01/06 | 981 | 982 | 973 | 974 | -6 | -0.6% | 534,000 |
| 2011/01/05 | 985 | 985 | 978 | 980 | -2 | -0.2% | 180,000 |
3351～
3400
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
