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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,559 | 1,566 | 1,529 | 1,544 | -9 | -0.6% | 687,900 |
| 2022/04/08 | 1,529 | 1,555 | 1,522 | 1,553 | +15 | +1% | 1,011,200 |
| 2022/04/07 | 1,517 | 1,543 | 1,510 | 1,538 | +26 | +1.7% | 653,500 |
| 2022/04/06 | 1,534 | 1,538 | 1,509 | 1,512 | -23 | -1.5% | 611,600 |
| 2022/04/05 | 1,539 | 1,541 | 1,527 | 1,535 | -4 | -0.3% | 511,900 |
| 2022/04/04 | 1,510 | 1,542 | 1,505 | 1,539 | +24 | +1.6% | 589,300 |
| 2022/04/01 | 1,495 | 1,520 | 1,486 | 1,515 | +16 | +1.1% | 586,100 |
| 2022/03/31 | 1,500 | 1,529 | 1,496 | 1,499 | -20 | -1.3% | 684,300 |
| 2022/03/30 | 1,543 | 1,550 | 1,513 | 1,519 | -11 | -0.7% | 988,300 |
| 2022/03/29 | 1,531 | 1,534 | 1,509 | 1,530 | +2 | +0.1% | 988,100 |
| 2022/03/28 | 1,505 | 1,532 | 1,495 | 1,528 | +28 | +1.9% | 869,900 |
| 2022/03/25 | 1,475 | 1,502 | 1,474 | 1,500 | +1 | +0.1% | 987,700 |
| 2022/03/24 | 1,499 | 1,509 | 1,481 | 1,499 | +1 | +0.1% | 756,700 |
| 2022/03/23 | 1,469 | 1,498 | 1,461 | 1,498 | +32 | +2.2% | 914,300 |
| 2022/03/22 | 1,519 | 1,520 | 1,460 | 1,466 | -47 | -3.1% | 1,122,700 |
| 2022/03/18 | 1,510 | 1,525 | 1,497 | 1,513 | +10 | +0.7% | 714,300 |
| 2022/03/17 | 1,519 | 1,519 | 1,494 | 1,503 | +4 | +0.3% | 759,100 |
| 2022/03/16 | 1,488 | 1,512 | 1,470 | 1,499 | +21 | +1.4% | 790,100 |
| 2022/03/15 | 1,447 | 1,485 | 1,445 | 1,478 | +48 | +3.4% | 767,200 |
| 2022/03/14 | 1,440 | 1,443 | 1,395 | 1,430 | -36 | -2.5% | 1,489,200 |
| 2022/03/11 | 1,500 | 1,505 | 1,462 | 1,466 | -51 | -3.4% | 1,043,600 |
| 2022/03/10 | 1,467 | 1,520 | 1,465 | 1,517 | +52 | +3.5% | 966,100 |
| 2022/03/09 | 1,451 | 1,483 | 1,448 | 1,465 | -4 | -0.3% | 973,500 |
| 2022/03/08 | 1,475 | 1,505 | 1,463 | 1,469 | -8 | -0.5% | 1,152,600 |
| 2022/03/07 | 1,476 | 1,484 | 1,460 | 1,477 | -6 | -0.4% | 815,700 |
| 2022/03/04 | 1,504 | 1,511 | 1,475 | 1,483 | -18 | -1.2% | 957,700 |
| 2022/03/03 | 1,486 | 1,509 | 1,461 | 1,501 | -3 | -0.2% | 946,700 |
| 2022/03/02 | 1,541 | 1,555 | 1,501 | 1,504 | -28 | -1.8% | 1,053,200 |
| 2022/03/01 | 1,548 | 1,562 | 1,527 | 1,532 | -25 | -1.6% | 956,800 |
| 2022/02/28 | 1,517 | 1,559 | 1,517 | 1,557 | +40 | +2.6% | 771,900 |
| 2022/02/25 | 1,535 | 1,543 | 1,513 | 1,517 | -24 | -1.6% | 680,500 |
| 2022/02/24 | 1,535 | 1,544 | 1,503 | 1,541 | +8 | +0.5% | 849,900 |
| 2022/02/22 | 1,522 | 1,533 | 1,503 | 1,533 | -9 | -0.6% | 668,100 |
| 2022/02/21 | 1,545 | 1,565 | 1,535 | 1,542 | -13 | -0.8% | 539,100 |
| 2022/02/18 | 1,511 | 1,563 | 1,510 | 1,555 | +36 | +2.4% | 1,390,600 |
| 2022/02/17 | 1,556 | 1,558 | 1,506 | 1,519 | -52 | -3.3% | 1,987,300 |
| 2022/02/16 | 1,690 | 1,696 | 1,571 | 1,571 | -113 | -6.7% | 3,276,800 |
| 2022/02/15 | 1,674 | 1,695 | 1,670 | 1,684 | +14 | +0.8% | 1,152,600 |
| 2022/02/14 | 1,636 | 1,673 | 1,634 | 1,670 | +31 | +1.9% | 903,300 |
| 2022/02/10 | 1,642 | 1,658 | 1,631 | 1,639 | +6 | +0.4% | 514,400 |
| 2022/02/09 | 1,655 | 1,655 | 1,620 | 1,633 | -20 | -1.2% | 644,600 |
| 2022/02/08 | 1,622 | 1,658 | 1,613 | 1,653 | +28 | +1.7% | 535,900 |
| 2022/02/07 | 1,640 | 1,645 | 1,624 | 1,625 | -16 | -1% | 572,000 |
| 2022/02/04 | 1,628 | 1,656 | 1,626 | 1,641 | +17 | +1% | 521,100 |
| 2022/02/03 | 1,612 | 1,624 | 1,602 | 1,624 | +24 | +1.5% | 503,100 |
| 2022/02/02 | 1,623 | 1,634 | 1,580 | 1,600 | -35 | -2.1% | 859,900 |
| 2022/02/01 | 1,630 | 1,640 | 1,610 | 1,635 | -6 | -0.4% | 487,900 |
| 2022/01/31 | 1,647 | 1,648 | 1,621 | 1,641 | +4 | +0.2% | 638,300 |
| 2022/01/28 | 1,655 | 1,669 | 1,625 | 1,637 | -5 | -0.3% | 819,900 |
| 2022/01/27 | 1,610 | 1,645 | 1,600 | 1,642 | +35 | +2.2% | 1,196,500 |
751～
800
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
