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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,151 | 1,158 | 1,138 | 1,151 | +4 | +0.3% | 731,000 |
| 2010/05/24 | 1,151 | 1,153 | 1,141 | 1,147 | -4 | -0.3% | 480,000 |
| 2010/05/21 | 1,149 | 1,168 | 1,145 | 1,151 | -21 | -1.8% | 475,000 |
| 2010/05/20 | 1,174 | 1,175 | 1,160 | 1,172 | +3 | +0.3% | 384,000 |
| 2010/05/19 | 1,183 | 1,183 | 1,161 | 1,169 | -18 | -1.5% | 460,000 |
| 2010/05/18 | 1,191 | 1,196 | 1,179 | 1,187 | +11 | +0.9% | 494,000 |
| 2010/05/17 | 1,181 | 1,186 | 1,173 | 1,176 | -23 | -1.9% | 408,000 |
| 2010/05/14 | 1,186 | 1,207 | 1,182 | 1,199 | +12 | +1% | 579,000 |
| 2010/05/13 | 1,192 | 1,194 | 1,179 | 1,187 | -1 | -0.1% | 493,000 |
| 2010/05/12 | 1,170 | 1,188 | 1,157 | 1,188 | +18 | +1.5% | 692,000 |
| 2010/05/11 | 1,158 | 1,190 | 1,154 | 1,170 | +25 | +2.2% | 1,114,000 |
| 2010/05/10 | 1,155 | 1,155 | 1,126 | 1,145 | -17 | -1.5% | 1,455,000 |
| 2010/05/07 | 1,160 | 1,173 | 1,135 | 1,162 | -13 | -1.1% | 905,000 |
| 2010/05/06 | 1,189 | 1,189 | 1,160 | 1,175 | -29 | -2.4% | 686,000 |
| 2010/04/30 | 1,202 | 1,212 | 1,190 | 1,204 | +8 | +0.7% | 753,000 |
| 2010/04/28 | 1,178 | 1,199 | 1,175 | 1,196 | -5 | -0.4% | 577,000 |
| 2010/04/27 | 1,204 | 1,207 | 1,193 | 1,201 | -13 | -1.1% | 394,000 |
| 2010/04/26 | 1,209 | 1,220 | 1,206 | 1,214 | +7 | +0.6% | 422,000 |
| 2010/04/23 | 1,206 | 1,210 | 1,199 | 1,207 | +3 | +0.2% | 325,000 |
| 2010/04/22 | 1,197 | 1,207 | 1,195 | 1,204 | ±0 | ±0% | 428,000 |
| 2010/04/21 | 1,193 | 1,206 | 1,183 | 1,204 | +9 | +0.8% | 652,000 |
| 2010/04/20 | 1,198 | 1,209 | 1,195 | 1,195 | -2 | -0.2% | 421,000 |
| 2010/04/19 | 1,210 | 1,217 | 1,193 | 1,197 | -29 | -2.4% | 558,000 |
| 2010/04/16 | 1,217 | 1,233 | 1,207 | 1,226 | +12 | +1% | 865,000 |
| 2010/04/15 | 1,185 | 1,230 | 1,185 | 1,214 | +32 | +2.7% | 1,131,000 |
| 2010/04/14 | 1,181 | 1,187 | 1,174 | 1,182 | +10 | +0.9% | 574,000 |
| 2010/04/13 | 1,177 | 1,179 | 1,169 | 1,172 | -8 | -0.7% | 379,000 |
| 2010/04/12 | 1,187 | 1,188 | 1,178 | 1,180 | +6 | +0.5% | 358,000 |
| 2010/04/09 | 1,164 | 1,179 | 1,163 | 1,174 | +16 | +1.4% | 757,000 |
| 2010/04/08 | 1,147 | 1,163 | 1,147 | 1,158 | ±0 | ±0% | 377,000 |
| 2010/04/07 | 1,145 | 1,159 | 1,140 | 1,158 | +18 | +1.6% | 575,000 |
| 2010/04/06 | 1,143 | 1,148 | 1,137 | 1,140 | -1 | -0.1% | 607,000 |
| 2010/04/05 | 1,152 | 1,155 | 1,137 | 1,141 | -10 | -0.9% | 532,000 |
| 2010/04/02 | 1,165 | 1,166 | 1,150 | 1,151 | -11 | -0.9% | 296,000 |
| 2010/04/01 | 1,168 | 1,170 | 1,149 | 1,162 | - | - | 604,000 |
3551～
3585
件表示中 / 3585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 | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44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 | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93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 |
| 日本ハム | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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
