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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/09/16 | 1,048 | 1,049 | 1,017 | 1,028 | -19 | -1.8% | 577,000 |
| 2010/09/15 | 1,040 | 1,053 | 1,035 | 1,047 | +9 | +0.9% | 406,000 |
| 2010/09/14 | 1,040 | 1,043 | 1,034 | 1,038 | -5 | -0.5% | 285,000 |
| 2010/09/13 | 1,053 | 1,054 | 1,040 | 1,043 | -8 | -0.8% | 267,000 |
| 2010/09/10 | 1,048 | 1,059 | 1,044 | 1,051 | +10 | +1% | 713,000 |
| 2010/09/09 | 1,038 | 1,045 | 1,032 | 1,041 | +15 | +1.5% | 706,000 |
| 2010/09/08 | 1,022 | 1,029 | 1,015 | 1,026 | +2 | +0.2% | 736,000 |
| 2010/09/07 | 1,027 | 1,035 | 1,020 | 1,024 | -11 | -1.1% | 554,000 |
| 2010/09/06 | 1,045 | 1,045 | 1,027 | 1,035 | ±0 | ±0% | 841,000 |
| 2010/09/03 | 1,030 | 1,045 | 1,029 | 1,035 | +6 | +0.6% | 433,000 |
| 2010/09/02 | 1,025 | 1,032 | 1,014 | 1,029 | +13 | +1.3% | 499,000 |
| 2010/09/01 | 1,022 | 1,022 | 1,006 | 1,016 | -6 | -0.6% | 806,000 |
| 2010/08/31 | 1,045 | 1,045 | 1,018 | 1,022 | -39 | -3.7% | 586,000 |
| 2010/08/30 | 1,057 | 1,070 | 1,054 | 1,061 | +11 | +1% | 564,000 |
| 2010/08/27 | 1,042 | 1,053 | 1,042 | 1,050 | +8 | +0.8% | 399,000 |
| 2010/08/26 | 1,042 | 1,042 | 1,032 | 1,042 | +11 | +1.1% | 539,000 |
| 2010/08/25 | 1,026 | 1,034 | 1,009 | 1,031 | -19 | -1.8% | 1,211,000 |
| 2010/08/24 | 1,054 | 1,056 | 1,044 | 1,050 | -3 | -0.3% | 424,000 |
| 2010/08/23 | 1,054 | 1,062 | 1,050 | 1,053 | -2 | -0.2% | 337,000 |
| 2010/08/20 | 1,065 | 1,068 | 1,055 | 1,055 | -23 | -2.1% | 425,000 |
| 2010/08/19 | 1,081 | 1,086 | 1,070 | 1,078 | -3 | -0.3% | 548,000 |
| 2010/08/18 | 1,063 | 1,086 | 1,057 | 1,081 | +14 | +1.3% | 1,089,000 |
| 2010/08/17 | 1,055 | 1,067 | 1,055 | 1,067 | ±0 | ±0% | 498,000 |
| 2010/08/16 | 1,060 | 1,067 | 1,059 | 1,067 | -13 | -1.2% | 482,000 |
| 2010/08/13 | 1,056 | 1,087 | 1,053 | 1,080 | +12 | +1.1% | 869,000 |
| 2010/08/12 | 1,052 | 1,070 | 1,048 | 1,068 | +10 | +0.9% | 937,000 |
| 2010/08/11 | 1,056 | 1,064 | 1,046 | 1,058 | -11 | -1% | 1,061,000 |
| 2010/08/10 | 1,074 | 1,079 | 1,062 | 1,069 | -15 | -1.4% | 833,000 |
| 2010/08/09 | 1,062 | 1,099 | 1,060 | 1,084 | +46 | +4.4% | 1,592,000 |
| 2010/08/06 | 1,047 | 1,052 | 1,018 | 1,038 | -17 | -1.6% | 1,921,000 |
| 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 |
3651～
3700
件表示中 / 3768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 | 343,200円 | +3.9% | +5.7% | 1.46% | 17.84倍 | 1.61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 |
| ヤクルト | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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 |
| 日清食ＨＤ | 278,900円 | +4.3% | +1.0% | 2.51% | 14.69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 |
| キユーピー | 424,800円 | +4.3% | -0.7% | 1.51% | 20.01倍 | 1.85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 | 740,900円 | +0.2% | +72.8% | 0.81% | 52.52倍 | 2.99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
