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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 2011/08/12 | 1,114 | 1,114 | 1,085 | 1,099 | -13 | -1.2% | 637,000 |
| 2011/08/11 | 1,070 | 1,113 | 1,070 | 1,112 | +20 | +1.8% | 879,000 |
| 2011/08/10 | 1,090 | 1,094 | 1,073 | 1,092 | +12 | +1.1% | 774,000 |
| 2011/08/09 | 1,067 | 1,084 | 1,062 | 1,080 | -4 | -0.4% | 941,000 |
| 2011/08/08 | 1,088 | 1,096 | 1,084 | 1,084 | -14 | -1.3% | 434,000 |
| 2011/08/05 | 1,092 | 1,112 | 1,092 | 1,098 | -15 | -1.3% | 790,000 |
| 2011/08/04 | 1,110 | 1,125 | 1,106 | 1,113 | -3 | -0.3% | 846,000 |
| 2011/08/03 | 1,074 | 1,122 | 1,072 | 1,116 | +42 | +3.9% | 1,905,000 |
| 2011/08/02 | 1,063 | 1,077 | 1,062 | 1,074 | +1 | +0.1% | 410,000 |
| 2011/08/01 | 1,065 | 1,079 | 1,062 | 1,073 | +7 | +0.7% | 508,000 |
| 2011/07/29 | 1,061 | 1,070 | 1,061 | 1,066 | +6 | +0.6% | 354,000 |
| 2011/07/28 | 1,071 | 1,071 | 1,057 | 1,060 | -10 | -0.9% | 501,000 |
| 2011/07/27 | 1,066 | 1,070 | 1,057 | 1,070 | -1 | -0.1% | 408,000 |
| 2011/07/26 | 1,065 | 1,075 | 1,056 | 1,071 | +9 | +0.8% | 494,000 |
| 2011/07/25 | 1,060 | 1,064 | 1,056 | 1,062 | +8 | +0.8% | 433,000 |
| 2011/07/22 | 1,052 | 1,056 | 1,051 | 1,054 | +15 | +1.4% | 554,000 |
| 2011/07/21 | 1,051 | 1,051 | 1,033 | 1,039 | -19 | -1.8% | 899,000 |
3401～
3450
件表示中 / 3769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 | 345,000円 | +3.9% | +5.7% | 1.45% | 17.94倍 | 1.62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 |
| 日清食ＨＤ | 277,700円 | +4.3% | +1.0% | 2.52% | 14.63倍 | 1.68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 |
| ヤクルト | 247,800円 | -0.9% | -8.4% | 2.66% | 15.97倍 | 1.27倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| キユーピー | 422,700円 | +4.3% | -0.7% | 1.51% | 19.91倍 | 1.84倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 738,300円 | +0.2% | +72.8% | 0.81% | 52.33倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
