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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 3,970 | 4,029 | 3,934 | 4,007 | +41 | +1% | 728,100 |
| 2024/03/19 | 3,993 | 3,995 | 3,898 | 3,966 | -34 | -0.9% | 700,200 |
| 2024/03/18 | 3,925 | 4,000 | 3,897 | 4,000 | +85 | +2.2% | 789,600 |
| 2024/03/15 | 3,824 | 3,945 | 3,807 | 3,915 | +68 | +1.8% | 1,151,900 |
| 2024/03/14 | 3,737 | 3,847 | 3,710 | 3,847 | +86 | +2.3% | 467,900 |
| 2024/03/13 | 3,781 | 3,822 | 3,671 | 3,761 | -9 | -0.2% | 1,007,400 |
| 2024/03/12 | 3,856 | 3,870 | 3,754 | 3,770 | -127 | -3.3% | 900,000 |
| 2024/03/11 | 3,822 | 3,939 | 3,795 | 3,897 | -21 | -0.5% | 1,127,200 |
| 2024/03/08 | 3,799 | 3,959 | 3,742 | 3,918 | +127 | +3.4% | 1,215,300 |
| 2024/03/07 | 3,736 | 3,810 | 3,703 | 3,791 | +66 | +1.8% | 777,000 |
| 2024/03/06 | 3,668 | 3,740 | 3,649 | 3,725 | +97 | +2.7% | 766,200 |
| 2024/03/05 | 3,606 | 3,671 | 3,568 | 3,628 | +3 | +0.1% | 540,500 |
| 2024/03/04 | 3,685 | 3,689 | 3,592 | 3,625 | -38 | -1% | 648,300 |
| 2024/03/01 | 3,560 | 3,717 | 3,548 | 3,663 | +138 | +3.9% | 1,477,100 |
| 2024/02/29 | 3,594 | 3,607 | 3,448 | 3,525 | -25 | -0.7% | 1,545,800 |
| 2024/02/28 | 3,610 | 3,625 | 3,536 | 3,550 | -67 | -1.9% | 650,400 |
| 2024/02/27 | 3,735 | 3,750 | 3,602 | 3,617 | -122 | -3.3% | 986,100 |
| 2024/02/26 | 3,762 | 3,811 | 3,707 | 3,739 | -5 | -0.1% | 606,000 |
| 2024/02/22 | 3,676 | 3,780 | 3,671 | 3,744 | -2 | -0.1% | 845,000 |
| 2024/02/21 | 3,884 | 3,900 | 3,743 | 3,746 | -75 | -2% | 903,500 |
| 2024/02/20 | 3,938 | 3,998 | 3,536 | 3,821 | -86 | -2.2% | 3,511,300 |
| 2024/02/19 | 3,994 | 4,020 | 3,830 | 3,907 | -147 | -3.6% | 1,063,700 |
| 2024/02/16 | 4,050 | 4,104 | 3,992 | 4,054 | -22 | -0.5% | 1,181,100 |
| 2024/02/15 | 3,885 | 4,133 | 3,800 | 4,076 | +546 | +15.5% | 3,052,600 |
| 2024/02/14 | 3,514 | 3,562 | 3,473 | 3,530 | +60 | +1.7% | 928,700 |
| 2024/02/13 | 3,456 | 3,478 | 3,413 | 3,470 | +17 | +0.5% | 817,500 |
| 2024/02/09 | 3,513 | 3,514 | 3,413 | 3,453 | -107 | -3% | 941,400 |
| 2024/02/08 | 3,561 | 3,622 | 3,529 | 3,560 | -11 | -0.3% | 468,900 |
| 2024/02/07 | 3,539 | 3,585 | 3,522 | 3,571 | +37 | +1% | 350,400 |
| 2024/02/06 | 3,526 | 3,550 | 3,512 | 3,534 | +16 | +0.5% | 310,100 |
| 2024/02/05 | 3,541 | 3,549 | 3,515 | 3,518 | -24 | -0.7% | 298,000 |
| 2024/02/02 | 3,588 | 3,598 | 3,508 | 3,542 | -9 | -0.3% | 383,800 |
| 2024/02/01 | 3,481 | 3,563 | 3,477 | 3,551 | +56 | +1.6% | 476,900 |
| 2024/01/31 | 3,450 | 3,495 | 3,425 | 3,495 | +48 | +1.4% | 444,700 |
| 2024/01/30 | 3,498 | 3,516 | 3,432 | 3,447 | -71 | -2% | 672,500 |
| 2024/01/29 | 3,548 | 3,566 | 3,498 | 3,518 | +7 | +0.2% | 487,500 |
| 2024/01/26 | 3,653 | 3,653 | 3,478 | 3,511 | -147 | -4% | 1,020,200 |
| 2024/01/25 | 3,659 | 3,662 | 3,620 | 3,658 | +17 | +0.5% | 577,400 |
| 2024/01/24 | 3,638 | 3,673 | 3,605 | 3,641 | -28 | -0.8% | 628,200 |
| 2024/01/23 | 3,600 | 3,703 | 3,590 | 3,669 | +54 | +1.5% | 741,300 |
| 2024/01/22 | 3,508 | 3,621 | 3,504 | 3,615 | +94 | +2.7% | 558,200 |
| 2024/01/19 | 3,564 | 3,569 | 3,480 | 3,521 | -22 | -0.6% | 638,600 |
| 2024/01/18 | 3,517 | 3,556 | 3,481 | 3,543 | +15 | +0.4% | 638,700 |
| 2024/01/17 | 3,549 | 3,560 | 3,513 | 3,528 | +12 | +0.3% | 682,500 |
| 2024/01/16 | 3,550 | 3,564 | 3,494 | 3,516 | -26 | -0.7% | 410,900 |
| 2024/01/15 | 3,476 | 3,550 | 3,469 | 3,542 | +80 | +2.3% | 492,600 |
| 2024/01/12 | 3,450 | 3,483 | 3,426 | 3,462 | +7 | +0.2% | 429,600 |
| 2024/01/11 | 3,490 | 3,517 | 3,454 | 3,455 | +8 | +0.2% | 713,300 |
| 2024/01/10 | 3,401 | 3,458 | 3,400 | 3,447 | +72 | +2.1% | 625,700 |
| 2024/01/09 | 3,230 | 3,385 | 3,230 | 3,375 | +149 | +4.6% | 792,700 |
301～
350
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 | 1.17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% | 12.82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
