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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,506 | 1,511 | 1,501 | 1,503 | -10 | -0.7% | 328,500 |
| 2023/02/01 | 1,527 | 1,530 | 1,510 | 1,513 | -8 | -0.5% | 523,200 |
| 2023/01/31 | 1,513 | 1,521 | 1,507 | 1,521 | +15 | +1% | 544,500 |
| 2023/01/30 | 1,501 | 1,506 | 1,496 | 1,506 | +5 | +0.3% | 377,000 |
| 2023/01/27 | 1,501 | 1,507 | 1,498 | 1,501 | -2 | -0.1% | 332,100 |
| 2023/01/26 | 1,511 | 1,514 | 1,498 | 1,503 | -5 | -0.3% | 459,300 |
| 2023/01/25 | 1,514 | 1,519 | 1,502 | 1,508 | -3 | -0.2% | 381,100 |
| 2023/01/24 | 1,503 | 1,513 | 1,501 | 1,511 | +3 | +0.2% | 351,000 |
| 2023/01/23 | 1,508 | 1,513 | 1,497 | 1,508 | ±0 | ±0% | 396,800 |
| 2023/01/20 | 1,505 | 1,535 | 1,501 | 1,508 | +8 | +0.5% | 511,600 |
| 2023/01/19 | 1,484 | 1,501 | 1,482 | 1,500 | +17 | +1.1% | 532,900 |
| 2023/01/18 | 1,477 | 1,500 | 1,472 | 1,483 | -6 | -0.4% | 683,100 |
| 2023/01/17 | 1,498 | 1,505 | 1,489 | 1,489 | -9 | -0.6% | 477,800 |
| 2023/01/16 | 1,485 | 1,504 | 1,485 | 1,498 | +13 | +0.9% | 401,000 |
| 2023/01/13 | 1,487 | 1,502 | 1,481 | 1,485 | -14 | -0.9% | 514,500 |
| 2023/01/12 | 1,477 | 1,499 | 1,471 | 1,499 | +3 | +0.2% | 863,400 |
| 2023/01/11 | 1,525 | 1,536 | 1,496 | 1,496 | -27 | -1.8% | 927,600 |
| 2023/01/10 | 1,541 | 1,549 | 1,518 | 1,523 | -27 | -1.7% | 597,900 |
| 2023/01/06 | 1,563 | 1,563 | 1,544 | 1,550 | -6 | -0.4% | 601,800 |
| 2023/01/05 | 1,557 | 1,570 | 1,545 | 1,556 | -14 | -0.9% | 526,200 |
| 2023/01/04 | 1,578 | 1,578 | 1,548 | 1,570 | -4 | -0.3% | 416,400 |
| 2022/12/30 | 1,601 | 1,604 | 1,574 | 1,574 | -28 | -1.7% | 267,600 |
| 2022/12/29 | 1,603 | 1,608 | 1,583 | 1,602 | -31 | -1.9% | 502,500 |
| 2022/12/28 | 1,623 | 1,640 | 1,615 | 1,633 | +6 | +0.4% | 951,100 |
| 2022/12/27 | 1,618 | 1,637 | 1,612 | 1,627 | +9 | +0.6% | 557,700 |
| 2022/12/26 | 1,599 | 1,624 | 1,585 | 1,618 | -16 | -1% | 883,900 |
| 2022/12/23 | 1,636 | 1,645 | 1,627 | 1,634 | +9 | +0.6% | 627,400 |
| 2022/12/22 | 1,616 | 1,626 | 1,601 | 1,625 | +1 | +0.1% | 389,000 |
| 2022/12/21 | 1,608 | 1,626 | 1,594 | 1,624 | +15 | +0.9% | 656,600 |
| 2022/12/20 | 1,600 | 1,610 | 1,568 | 1,609 | +13 | +0.8% | 634,200 |
| 2022/12/19 | 1,589 | 1,601 | 1,586 | 1,596 | +10 | +0.6% | 314,200 |
| 2022/12/16 | 1,581 | 1,590 | 1,575 | 1,586 | -4 | -0.3% | 666,700 |
| 2022/12/15 | 1,600 | 1,600 | 1,590 | 1,590 | -14 | -0.9% | 274,000 |
| 2022/12/14 | 1,600 | 1,604 | 1,590 | 1,604 | +2 | +0.1% | 219,200 |
| 2022/12/13 | 1,602 | 1,608 | 1,596 | 1,602 | +6 | +0.4% | 271,900 |
| 2022/12/12 | 1,605 | 1,605 | 1,592 | 1,596 | -11 | -0.7% | 406,200 |
| 2022/12/09 | 1,591 | 1,609 | 1,590 | 1,607 | +6 | +0.4% | 442,200 |
| 2022/12/08 | 1,597 | 1,612 | 1,596 | 1,601 | +4 | +0.3% | 435,100 |
| 2022/12/07 | 1,585 | 1,604 | 1,579 | 1,597 | +12 | +0.8% | 480,200 |
| 2022/12/06 | 1,576 | 1,585 | 1,568 | 1,585 | +11 | +0.7% | 560,600 |
| 2022/12/05 | 1,580 | 1,580 | 1,565 | 1,574 | -1 | -0.1% | 584,500 |
| 2022/12/02 | 1,557 | 1,581 | 1,552 | 1,575 | +17 | +1.1% | 780,200 |
| 2022/12/01 | 1,576 | 1,579 | 1,554 | 1,558 | -23 | -1.5% | 551,200 |
| 2022/11/30 | 1,592 | 1,600 | 1,580 | 1,581 | -22 | -1.4% | 624,900 |
| 2022/11/29 | 1,624 | 1,628 | 1,602 | 1,603 | -5 | -0.3% | 567,100 |
| 2022/11/28 | 1,607 | 1,621 | 1,598 | 1,608 | +5 | +0.3% | 695,900 |
| 2022/11/25 | 1,598 | 1,607 | 1,595 | 1,603 | +13 | +0.8% | 370,100 |
| 2022/11/24 | 1,594 | 1,602 | 1,584 | 1,590 | -4 | -0.3% | 407,300 |
| 2022/11/22 | 1,578 | 1,606 | 1,576 | 1,594 | +30 | +1.9% | 841,200 |
| 2022/11/21 | 1,569 | 1,574 | 1,557 | 1,564 | +2 | +0.1% | 458,100 |
551～
600
件表示中 / 3692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 | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91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 |
| 明治ＨＤ | 354,100円 | +4.8% | +9.8% | 2.82% | 19.18倍 | 1.31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 | 313,700円 | +7.1% | +4.0% | 2.23% | 16.91倍 | 1.90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 | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78倍 | 1.03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
