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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 2010/10/19 | 990 | 1,003 | 989 | 995 | +7 | +0.7% | 407,000 |
| 2010/10/18 | 977 | 991 | 975 | 988 | +18 | +1.9% | 406,000 |
| 2010/10/15 | 971 | 990 | 969 | 970 | -1 | -0.1% | 595,000 |
| 2010/10/14 | 972 | 981 | 968 | 971 | -1 | -0.1% | 439,000 |
| 2010/10/13 | 981 | 985 | 972 | 972 | -5 | -0.5% | 695,000 |
| 2010/10/12 | 1,015 | 1,017 | 976 | 977 | -40 | -3.9% | 982,000 |
| 2010/10/08 | 1,033 | 1,042 | 1,017 | 1,017 | -24 | -2.3% | 475,000 |
| 2010/10/07 | 1,029 | 1,044 | 1,029 | 1,041 | +6 | +0.6% | 439,000 |
| 2010/10/06 | 1,028 | 1,036 | 1,023 | 1,035 | +8 | +0.8% | 354,000 |
| 2010/10/05 | 1,019 | 1,030 | 1,016 | 1,027 | +2 | +0.2% | 316,000 |
| 2010/10/04 | 1,030 | 1,031 | 1,023 | 1,025 | -6 | -0.6% | 446,000 |
| 2010/10/01 | 1,018 | 1,032 | 1,016 | 1,031 | +13 | +1.3% | 618,000 |
| 2010/09/30 | 1,033 | 1,038 | 1,013 | 1,018 | -13 | -1.3% | 433,000 |
| 2010/09/29 | 1,033 | 1,038 | 1,028 | 1,031 | ±0 | ±0% | 398,000 |
| 2010/09/28 | 1,043 | 1,049 | 1,027 | 1,031 | -11 | -1.1% | 494,000 |
| 2010/09/27 | 1,042 | 1,042 | 1,031 | 1,042 | +11 | +1.1% | 419,000 |
| 2010/09/24 | 1,041 | 1,045 | 1,029 | 1,031 | -9 | -0.9% | 591,000 |
| 2010/09/22 | 1,046 | 1,050 | 1,040 | 1,040 | -2 | -0.2% | 401,000 |
| 2010/09/21 | 1,059 | 1,059 | 1,042 | 1,042 | -3 | -0.3% | 306,000 |
| 2010/09/17 | 1,037 | 1,048 | 1,036 | 1,045 | +17 | +1.7% | 628,000 |
3551～
3600
件表示中 / 3716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 | 319,900円 | +2.5% | +3.9% | 1.56% | 17.08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 | 318,600円 | +3.6% | +6.7% | 3.30% | 15.98倍 | 1.15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 | 296,600円 | +4.3% | +1.0% | 2.36% | 15.91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 | 729,100円 | +0.2% | +72.8% | 0.82% | 51.65倍 | 2.90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 |
| 日本ハム | 507,900円 | +2.2% | +21.0% | 3.07% | 16.75倍 | 0.96倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
