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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,060 | 1,070 | 1,054 | 1,055 | +1 | +0.1% | 1,051,000 |
| 2010/08/04 | 1,095 | 1,096 | 1,051 | 1,054 | -57 | -5.1% | 1,689,000 |
| 2010/08/03 | 1,100 | 1,123 | 1,089 | 1,111 | +19 | +1.7% | 1,080,000 |
| 2010/08/02 | 1,095 | 1,101 | 1,083 | 1,092 | -3 | -0.3% | 622,000 |
| 2010/07/30 | 1,129 | 1,131 | 1,092 | 1,095 | -42 | -3.7% | 882,000 |
| 2010/07/29 | 1,134 | 1,142 | 1,129 | 1,137 | +4 | +0.4% | 538,000 |
| 2010/07/28 | 1,151 | 1,154 | 1,129 | 1,133 | -17 | -1.5% | 927,000 |
| 2010/07/27 | 1,149 | 1,154 | 1,144 | 1,150 | +1 | +0.1% | 519,000 |
| 2010/07/26 | 1,160 | 1,162 | 1,140 | 1,149 | -11 | -0.9% | 763,000 |
| 2010/07/23 | 1,164 | 1,168 | 1,153 | 1,160 | +9 | +0.8% | 574,000 |
| 2010/07/22 | 1,156 | 1,162 | 1,147 | 1,151 | -5 | -0.4% | 468,000 |
| 2010/07/21 | 1,166 | 1,166 | 1,155 | 1,156 | -6 | -0.5% | 368,000 |
| 2010/07/20 | 1,144 | 1,164 | 1,144 | 1,162 | +5 | +0.4% | 533,000 |
| 2010/07/16 | 1,176 | 1,187 | 1,152 | 1,157 | -19 | -1.6% | 726,000 |
| 2010/07/15 | 1,181 | 1,187 | 1,175 | 1,176 | -4 | -0.3% | 387,000 |
| 2010/07/14 | 1,173 | 1,186 | 1,169 | 1,180 | +11 | +0.9% | 523,000 |
| 2010/07/13 | 1,186 | 1,187 | 1,169 | 1,169 | -26 | -2.2% | 549,000 |
| 2010/07/12 | 1,204 | 1,206 | 1,193 | 1,195 | -19 | -1.6% | 476,000 |
| 2010/07/09 | 1,209 | 1,218 | 1,196 | 1,214 | +3 | +0.2% | 537,000 |
| 2010/07/08 | 1,213 | 1,219 | 1,201 | 1,211 | +4 | +0.3% | 541,000 |
| 2010/07/07 | 1,209 | 1,211 | 1,200 | 1,207 | +1 | +0.1% | 506,000 |
| 2010/07/06 | 1,202 | 1,218 | 1,198 | 1,206 | +1 | +0.1% | 455,000 |
| 2010/07/05 | 1,206 | 1,212 | 1,202 | 1,205 | -9 | -0.7% | 428,000 |
| 2010/07/02 | 1,222 | 1,222 | 1,201 | 1,214 | -1 | -0.1% | 912,000 |
| 2010/07/01 | 1,198 | 1,215 | 1,190 | 1,215 | +17 | +1.4% | 900,000 |
| 2010/06/30 | 1,185 | 1,205 | 1,177 | 1,198 | +14 | +1.2% | 922,000 |
| 2010/06/29 | 1,199 | 1,199 | 1,174 | 1,184 | -15 | -1.3% | 625,000 |
| 2010/06/28 | 1,190 | 1,200 | 1,187 | 1,199 | +6 | +0.5% | 301,000 |
| 2010/06/25 | 1,180 | 1,197 | 1,180 | 1,193 | -1 | -0.1% | 549,000 |
| 2010/06/24 | 1,195 | 1,201 | 1,189 | 1,194 | -2 | -0.2% | 300,000 |
| 2010/06/23 | 1,198 | 1,209 | 1,192 | 1,196 | -9 | -0.7% | 281,000 |
| 2010/06/22 | 1,206 | 1,212 | 1,201 | 1,205 | -10 | -0.8% | 226,000 |
| 2010/06/21 | 1,208 | 1,222 | 1,206 | 1,215 | +13 | +1.1% | 393,000 |
| 2010/06/18 | 1,193 | 1,206 | 1,184 | 1,202 | +10 | +0.8% | 392,000 |
| 2010/06/17 | 1,179 | 1,197 | 1,174 | 1,192 | +14 | +1.2% | 454,000 |
| 2010/06/16 | 1,181 | 1,189 | 1,168 | 1,178 | +1 | +0.1% | 401,000 |
| 2010/06/15 | 1,180 | 1,184 | 1,174 | 1,177 | -2 | -0.2% | 290,000 |
| 2010/06/14 | 1,168 | 1,179 | 1,167 | 1,179 | +12 | +1% | 374,000 |
| 2010/06/11 | 1,180 | 1,180 | 1,157 | 1,167 | +2 | +0.2% | 713,000 |
| 2010/06/10 | 1,161 | 1,167 | 1,157 | 1,165 | +11 | +1% | 406,000 |
| 2010/06/09 | 1,139 | 1,162 | 1,138 | 1,154 | +3 | +0.3% | 725,000 |
| 2010/06/08 | 1,151 | 1,169 | 1,146 | 1,151 | +4 | +0.3% | 585,000 |
| 2010/06/07 | 1,150 | 1,154 | 1,140 | 1,147 | -29 | -2.5% | 514,000 |
| 2010/06/04 | 1,172 | 1,185 | 1,161 | 1,176 | -3 | -0.3% | 477,000 |
| 2010/06/03 | 1,172 | 1,180 | 1,168 | 1,179 | +7 | +0.6% | 372,000 |
| 2010/06/02 | 1,160 | 1,183 | 1,153 | 1,172 | +31 | +2.7% | 847,000 |
| 2010/06/01 | 1,129 | 1,143 | 1,126 | 1,141 | +14 | +1.2% | 326,000 |
| 2010/05/31 | 1,119 | 1,140 | 1,114 | 1,127 | +13 | +1.2% | 335,000 |
| 2010/05/28 | 1,140 | 1,140 | 1,113 | 1,114 | -8 | -0.7% | 733,000 |
| 2010/05/27 | 1,104 | 1,134 | 1,102 | 1,122 | +6 | +0.5% | 545,000 |
3501～
3550
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
