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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,661 | 1,673 | 1,642 | 1,649 | -9 | -0.5% | 340,100 |
| 2022/09/05 | 1,645 | 1,665 | 1,633 | 1,658 | +2 | +0.1% | 440,100 |
| 2022/09/02 | 1,661 | 1,664 | 1,646 | 1,656 | +1 | +0.1% | 521,600 |
| 2022/09/01 | 1,643 | 1,661 | 1,635 | 1,655 | +17 | +1% | 474,500 |
| 2022/08/31 | 1,646 | 1,651 | 1,622 | 1,638 | -15 | -0.9% | 545,300 |
| 2022/08/30 | 1,656 | 1,665 | 1,646 | 1,653 | +19 | +1.2% | 505,800 |
| 2022/08/29 | 1,620 | 1,638 | 1,601 | 1,634 | +20 | +1.2% | 710,800 |
| 2022/08/26 | 1,623 | 1,628 | 1,614 | 1,614 | -16 | -1% | 385,100 |
| 2022/08/25 | 1,631 | 1,635 | 1,622 | 1,630 | -1 | -0.1% | 287,200 |
| 2022/08/24 | 1,641 | 1,646 | 1,625 | 1,631 | -25 | -1.5% | 411,300 |
| 2022/08/23 | 1,671 | 1,679 | 1,649 | 1,656 | -13 | -0.8% | 343,400 |
| 2022/08/22 | 1,634 | 1,676 | 1,620 | 1,669 | +35 | +2.1% | 683,100 |
| 2022/08/19 | 1,647 | 1,648 | 1,619 | 1,634 | -9 | -0.5% | 456,100 |
| 2022/08/18 | 1,654 | 1,654 | 1,636 | 1,643 | -4 | -0.2% | 736,400 |
| 2022/08/17 | 1,654 | 1,654 | 1,638 | 1,647 | +2 | +0.1% | 342,800 |
| 2022/08/16 | 1,664 | 1,665 | 1,639 | 1,645 | -5 | -0.3% | 499,700 |
| 2022/08/15 | 1,642 | 1,701 | 1,638 | 1,650 | +43 | +2.7% | 1,712,600 |
| 2022/08/12 | 1,617 | 1,633 | 1,605 | 1,607 | -13 | -0.8% | 854,000 |
| 2022/08/10 | 1,614 | 1,620 | 1,603 | 1,620 | +4 | +0.2% | 334,700 |
| 2022/08/09 | 1,626 | 1,641 | 1,612 | 1,616 | -10 | -0.6% | 600,400 |
| 2022/08/08 | 1,634 | 1,643 | 1,621 | 1,626 | -7 | -0.4% | 663,900 |
| 2022/08/05 | 1,617 | 1,635 | 1,615 | 1,633 | +16 | +1% | 704,600 |
| 2022/08/04 | 1,658 | 1,658 | 1,609 | 1,617 | -29 | -1.8% | 689,900 |
| 2022/08/03 | 1,640 | 1,655 | 1,583 | 1,646 | +55 | +3.5% | 1,580,300 |
| 2022/08/02 | 1,614 | 1,617 | 1,578 | 1,591 | -12 | -0.7% | 976,700 |
| 2022/08/01 | 1,600 | 1,629 | 1,595 | 1,603 | -5 | -0.3% | 733,900 |
| 2022/07/29 | 1,641 | 1,645 | 1,603 | 1,608 | -25 | -1.5% | 718,500 |
| 2022/07/28 | 1,614 | 1,634 | 1,603 | 1,633 | +2 | +0.1% | 2,149,300 |
| 2022/07/27 | 1,651 | 1,661 | 1,631 | 1,631 | -13 | -0.8% | 729,100 |
| 2022/07/26 | 1,664 | 1,664 | 1,639 | 1,644 | -20 | -1.2% | 671,500 |
| 2022/07/25 | 1,647 | 1,670 | 1,641 | 1,664 | +32 | +2% | 767,200 |
| 2022/07/22 | 1,621 | 1,641 | 1,607 | 1,632 | +12 | +0.7% | 681,900 |
| 2022/07/21 | 1,594 | 1,620 | 1,592 | 1,620 | +11 | +0.7% | 680,700 |
| 2022/07/20 | 1,606 | 1,609 | 1,584 | 1,609 | +9 | +0.6% | 1,349,400 |
| 2022/07/19 | 1,607 | 1,610 | 1,548 | 1,600 | -87 | -5.2% | 2,256,500 |
| 2022/07/15 | 1,707 | 1,707 | 1,673 | 1,687 | -12 | -0.7% | 749,900 |
| 2022/07/14 | 1,718 | 1,720 | 1,694 | 1,699 | -25 | -1.5% | 612,000 |
| 2022/07/13 | 1,747 | 1,749 | 1,715 | 1,724 | -10 | -0.6% | 418,300 |
| 2022/07/12 | 1,740 | 1,754 | 1,727 | 1,734 | -4 | -0.2% | 670,200 |
| 2022/07/11 | 1,732 | 1,744 | 1,714 | 1,738 | +20 | +1.2% | 726,500 |
| 2022/07/08 | 1,748 | 1,752 | 1,699 | 1,718 | -62 | -3.5% | 1,758,700 |
| 2022/07/07 | 1,731 | 1,799 | 1,722 | 1,780 | +75 | +4.4% | 1,630,900 |
| 2022/07/06 | 1,705 | 1,716 | 1,698 | 1,705 | +9 | +0.5% | 620,000 |
| 2022/07/05 | 1,705 | 1,710 | 1,688 | 1,696 | -13 | -0.8% | 493,300 |
| 2022/07/04 | 1,710 | 1,724 | 1,701 | 1,709 | +32 | +1.9% | 1,005,100 |
| 2022/07/01 | 1,669 | 1,690 | 1,668 | 1,677 | +20 | +1.2% | 1,335,900 |
| 2022/06/30 | 1,670 | 1,681 | 1,650 | 1,657 | -6 | -0.4% | 776,400 |
| 2022/06/29 | 1,655 | 1,671 | 1,647 | 1,663 | -3 | -0.2% | 1,355,800 |
| 2022/06/28 | 1,646 | 1,677 | 1,635 | 1,666 | +8 | +0.5% | 955,900 |
| 2022/06/27 | 1,680 | 1,681 | 1,648 | 1,658 | -12 | -0.7% | 797,600 |
651～
700
件表示中 / 3693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 | 340,700円 | +2.5% | +3.9% | 1.47% | 18.19倍 | 1.63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 | 296,300円 | +1.8% | +2.8% | 2.16% | 17.12倍 | 1.48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 | 311,500円 | +7.1% | +4.0% | 2.25% | 16.79倍 | 1.88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 | 797,900円 | +0.2% | +72.8% | 0.75% | 56.52倍 | 3.17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 | 549,900円 | +5.1% | -6.4% | 2.45% | 20.92倍 | 1.04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
