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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 984 | 987 | 981 | 982 | +3 | +0.3% | 275,000 |
| 2010/12/30 | 994 | 994 | 979 | 979 | -15 | -1.5% | 320,000 |
| 2010/12/29 | 987 | 994 | 983 | 994 | +4 | +0.4% | 324,000 |
| 2010/12/28 | 985 | 992 | 983 | 990 | -7 | -0.7% | 430,000 |
| 2010/12/27 | 993 | 999 | 991 | 997 | +5 | +0.5% | 848,000 |
| 2010/12/24 | 989 | 993 | 986 | 992 | ±0 | ±0% | 413,000 |
| 2010/12/22 | 996 | 997 | 990 | 992 | -4 | -0.4% | 556,000 |
| 2010/12/21 | 995 | 1,002 | 995 | 996 | +3 | +0.3% | 473,000 |
| 2010/12/20 | 986 | 996 | 986 | 993 | +9 | +0.9% | 503,000 |
| 2010/12/17 | 991 | 996 | 984 | 984 | -9 | -0.9% | 610,000 |
| 2010/12/16 | 1,000 | 1,000 | 990 | 993 | -8 | -0.8% | 570,000 |
| 2010/12/15 | 996 | 1,003 | 994 | 1,001 | +5 | +0.5% | 451,000 |
| 2010/12/14 | 997 | 997 | 993 | 996 | ±0 | ±0% | 267,000 |
| 2010/12/13 | 988 | 997 | 986 | 996 | +8 | +0.8% | 293,000 |
| 2010/12/10 | 991 | 992 | 984 | 988 | -2 | -0.2% | 720,000 |
| 2010/12/09 | 982 | 990 | 982 | 990 | +9 | +0.9% | 302,000 |
| 2010/12/08 | 978 | 984 | 978 | 981 | +3 | +0.3% | 426,000 |
| 2010/12/07 | 975 | 978 | 970 | 978 | +3 | +0.3% | 425,000 |
| 2010/12/06 | 978 | 982 | 970 | 975 | +6 | +0.6% | 462,000 |
| 2010/12/03 | 970 | 971 | 968 | 969 | +4 | +0.4% | 326,000 |
| 2010/12/02 | 977 | 977 | 962 | 965 | -4 | -0.4% | 686,000 |
| 2010/12/01 | 975 | 976 | 965 | 969 | -10 | -1% | 513,000 |
| 2010/11/30 | 989 | 993 | 979 | 979 | -7 | -0.7% | 625,000 |
| 2010/11/29 | 991 | 993 | 983 | 986 | -5 | -0.5% | 638,000 |
| 2010/11/26 | 980 | 993 | 980 | 991 | +12 | +1.2% | 539,000 |
| 2010/11/25 | 985 | 986 | 977 | 979 | -1 | -0.1% | 383,000 |
| 2010/11/24 | 970 | 983 | 964 | 980 | +3 | +0.3% | 791,000 |
| 2010/11/22 | 976 | 980 | 974 | 977 | +3 | +0.3% | 389,000 |
| 2010/11/19 | 973 | 981 | 966 | 974 | +15 | +1.6% | 808,000 |
| 2010/11/18 | 944 | 964 | 942 | 959 | +18 | +1.9% | 966,000 |
| 2010/11/17 | 933 | 944 | 932 | 941 | +6 | +0.6% | 360,000 |
| 2010/11/16 | 943 | 945 | 933 | 935 | -8 | -0.8% | 485,000 |
| 2010/11/15 | 946 | 947 | 940 | 943 | -2 | -0.2% | 315,000 |
| 2010/11/12 | 947 | 955 | 945 | 945 | -1 | -0.1% | 294,000 |
| 2010/11/11 | 944 | 956 | 942 | 946 | +5 | +0.5% | 383,000 |
| 2010/11/10 | 940 | 944 | 938 | 941 | -1 | -0.1% | 376,000 |
| 2010/11/09 | 941 | 945 | 938 | 942 | +4 | +0.4% | 302,000 |
| 2010/11/08 | 942 | 943 | 933 | 938 | -2 | -0.2% | 460,000 |
| 2010/11/05 | 939 | 947 | 935 | 940 | +10 | +1.1% | 444,000 |
| 2010/11/04 | 928 | 937 | 925 | 930 | +12 | +1.3% | 566,000 |
| 2010/11/02 | 914 | 921 | 912 | 918 | -5 | -0.5% | 490,000 |
| 2010/11/01 | 963 | 966 | 916 | 923 | -58 | -5.9% | 1,262,000 |
| 2010/10/29 | 970 | 982 | 961 | 981 | +8 | +0.8% | 535,000 |
| 2010/10/28 | 979 | 980 | 972 | 973 | -13 | -1.3% | 699,000 |
| 2010/10/27 | 975 | 987 | 974 | 986 | +14 | +1.4% | 422,000 |
| 2010/10/26 | 973 | 980 | 972 | 972 | -6 | -0.6% | 288,000 |
| 2010/10/25 | 978 | 982 | 975 | 978 | -6 | -0.6% | 230,000 |
| 2010/10/22 | 977 | 988 | 977 | 984 | +4 | +0.4% | 201,000 |
| 2010/10/21 | 981 | 985 | 972 | 980 | -11 | -1.1% | 662,000 |
| 2010/10/20 | 989 | 992 | 978 | 991 | -4 | -0.4% | 520,000 |
3401～
3450
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
