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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,703 | 3,713 | 3,614 | 3,634 | -69 | -1.9% | 597,900 |
| 2024/05/14 | 3,565 | 3,704 | 3,550 | 3,703 | +131 | +3.7% | 1,140,800 |
| 2024/05/13 | 3,533 | 3,625 | 3,491 | 3,572 | +31 | +0.9% | 1,000,400 |
| 2024/05/10 | 3,550 | 3,554 | 3,488 | 3,541 | -11 | -0.3% | 1,447,700 |
| 2024/05/09 | 3,738 | 3,751 | 3,372 | 3,552 | -206 | -5.5% | 3,915,000 |
| 2024/05/08 | 3,666 | 3,773 | 3,656 | 3,758 | +93 | +2.5% | 927,200 |
| 2024/05/07 | 3,720 | 3,768 | 3,621 | 3,665 | -115 | -3% | 1,147,900 |
| 2024/05/02 | 3,780 | 3,825 | 3,742 | 3,780 | +105 | +2.9% | 1,384,300 |
| 2024/05/01 | 3,771 | 3,785 | 3,671 | 3,675 | -138 | -3.6% | 1,596,200 |
| 2024/04/30 | 3,949 | 4,068 | 3,689 | 3,813 | -89 | -2.3% | 3,005,600 |
| 2024/04/26 | 3,770 | 3,932 | 3,749 | 3,902 | +135 | +3.6% | 1,727,500 |
| 2024/04/25 | 3,758 | 3,797 | 3,695 | 3,767 | -39 | -1% | 1,225,000 |
| 2024/04/24 | 3,850 | 3,863 | 3,787 | 3,806 | +26 | +0.7% | 1,173,400 |
| 2024/04/23 | 3,724 | 3,787 | 3,708 | 3,780 | +65 | +1.7% | 699,700 |
| 2024/04/22 | 3,650 | 3,723 | 3,630 | 3,715 | +106 | +2.9% | 691,900 |
| 2024/04/19 | 3,633 | 3,668 | 3,575 | 3,609 | -54 | -1.5% | 570,600 |
| 2024/04/18 | 3,609 | 3,707 | 3,609 | 3,663 | +60 | +1.7% | 954,700 |
| 2024/04/17 | 3,650 | 3,660 | 3,557 | 3,603 | -37 | -1% | 840,900 |
| 2024/04/16 | 3,770 | 3,790 | 3,603 | 3,640 | -181 | -4.7% | 732,700 |
| 2024/04/15 | 3,817 | 3,827 | 3,768 | 3,821 | -29 | -0.8% | 446,300 |
| 2024/04/12 | 3,825 | 3,850 | 3,742 | 3,850 | +2 | +0.1% | 808,600 |
| 2024/04/11 | 3,795 | 3,852 | 3,711 | 3,848 | +14 | +0.4% | 648,100 |
| 2024/04/10 | 3,875 | 3,908 | 3,832 | 3,834 | -70 | -1.8% | 385,600 |
| 2024/04/09 | 3,942 | 3,955 | 3,870 | 3,904 | +23 | +0.6% | 469,900 |
| 2024/04/08 | 3,853 | 3,914 | 3,824 | 3,881 | +48 | +1.3% | 465,700 |
| 2024/04/05 | 3,783 | 3,837 | 3,763 | 3,833 | +20 | +0.5% | 437,500 |
| 2024/04/04 | 3,871 | 3,899 | 3,791 | 3,813 | -58 | -1.5% | 610,900 |
| 2024/04/03 | 3,775 | 3,872 | 3,770 | 3,871 | +69 | +1.8% | 550,600 |
| 2024/04/02 | 3,820 | 3,883 | 3,782 | 3,802 | -36 | -0.9% | 427,800 |
| 2024/04/01 | 3,912 | 3,921 | 3,813 | 3,838 | -83 | -2.1% | 440,100 |
| 2024/03/29 | 3,894 | 3,962 | 3,863 | 3,921 | +22 | +0.6% | 516,300 |
| 2024/03/28 | 4,088 | 4,120 | 3,899 | 3,899 | -96 | -2.4% | 783,600 |
| 2024/03/27 | 3,961 | 4,060 | 3,961 | 3,995 | +36 | +0.9% | 612,400 |
| 2024/03/26 | 3,926 | 3,985 | 3,872 | 3,959 | +33 | +0.8% | 588,200 |
| 2024/03/25 | 4,020 | 4,030 | 3,891 | 3,926 | -96 | -2.4% | 667,000 |
| 2024/03/22 | 3,955 | 4,048 | 3,952 | 4,022 | +15 | +0.4% | 570,000 |
| 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 |
1～
50
件表示中 / 3455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 | 359,400円 | +4.0% | +12.0% | 0.78% | 23.11倍 | 1.82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 | 302,100円 | +6.1% | +9.1% | 2.12% | 16.50倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 347,700円 | +4.8% | +9.8% | 2.88% | 19.41倍 | 1.30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 |
| 日清粉Ｇ | 186,100円 | +6.4% | +42.2% | 2.26% | 18.45倍 | 1.18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 | 479,900円 | +2.8% | -1.5% | 2.81% | 18.25倍 | 0.93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
