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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,594 | 3,607 | 3,448 | 3,525 | -25 | -0.7% | 1,545,800 |
| 2024/02/28 | 3,610 | 3,625 | 3,536 | 3,550 | -67 | -1.9% | 650,400 |
| 2024/02/27 | 3,735 | 3,750 | 3,602 | 3,617 | -122 | -3.3% | 986,100 |
| 2024/02/26 | 3,762 | 3,811 | 3,707 | 3,739 | -5 | -0.1% | 606,000 |
| 2024/02/22 | 3,676 | 3,780 | 3,671 | 3,744 | -2 | -0.1% | 845,000 |
| 2024/02/21 | 3,884 | 3,900 | 3,743 | 3,746 | -75 | -2% | 903,500 |
| 2024/02/20 | 3,938 | 3,998 | 3,536 | 3,821 | -86 | -2.2% | 3,511,300 |
| 2024/02/19 | 3,994 | 4,020 | 3,830 | 3,907 | -147 | -3.6% | 1,063,700 |
| 2024/02/16 | 4,050 | 4,104 | 3,992 | 4,054 | -22 | -0.5% | 1,181,100 |
| 2024/02/15 | 3,885 | 4,133 | 3,800 | 4,076 | +546 | +15.5% | 3,052,600 |
| 2024/02/14 | 3,514 | 3,562 | 3,473 | 3,530 | +60 | +1.7% | 928,700 |
| 2024/02/13 | 3,456 | 3,478 | 3,413 | 3,470 | +17 | +0.5% | 817,500 |
| 2024/02/09 | 3,513 | 3,514 | 3,413 | 3,453 | -107 | -3% | 941,400 |
| 2024/02/08 | 3,561 | 3,622 | 3,529 | 3,560 | -11 | -0.3% | 468,900 |
| 2024/02/07 | 3,539 | 3,585 | 3,522 | 3,571 | +37 | +1% | 350,400 |
| 2024/02/06 | 3,526 | 3,550 | 3,512 | 3,534 | +16 | +0.5% | 310,100 |
| 2024/02/05 | 3,541 | 3,549 | 3,515 | 3,518 | -24 | -0.7% | 298,000 |
| 2024/02/02 | 3,588 | 3,598 | 3,508 | 3,542 | -9 | -0.3% | 383,800 |
| 2024/02/01 | 3,481 | 3,563 | 3,477 | 3,551 | +56 | +1.6% | 476,900 |
| 2024/01/31 | 3,450 | 3,495 | 3,425 | 3,495 | +48 | +1.4% | 444,700 |
| 2024/01/30 | 3,498 | 3,516 | 3,432 | 3,447 | -71 | -2% | 672,500 |
| 2024/01/29 | 3,548 | 3,566 | 3,498 | 3,518 | +7 | +0.2% | 487,500 |
| 2024/01/26 | 3,653 | 3,653 | 3,478 | 3,511 | -147 | -4% | 1,020,200 |
| 2024/01/25 | 3,659 | 3,662 | 3,620 | 3,658 | +17 | +0.5% | 577,400 |
| 2024/01/24 | 3,638 | 3,673 | 3,605 | 3,641 | -28 | -0.8% | 628,200 |
| 2024/01/23 | 3,600 | 3,703 | 3,590 | 3,669 | +54 | +1.5% | 741,300 |
| 2024/01/22 | 3,508 | 3,621 | 3,504 | 3,615 | +94 | +2.7% | 558,200 |
| 2024/01/19 | 3,564 | 3,569 | 3,480 | 3,521 | -22 | -0.6% | 638,600 |
| 2024/01/18 | 3,517 | 3,556 | 3,481 | 3,543 | +15 | +0.4% | 638,700 |
| 2024/01/17 | 3,549 | 3,560 | 3,513 | 3,528 | +12 | +0.3% | 682,500 |
| 2024/01/16 | 3,550 | 3,564 | 3,494 | 3,516 | -26 | -0.7% | 410,900 |
| 2024/01/15 | 3,476 | 3,550 | 3,469 | 3,542 | +80 | +2.3% | 492,600 |
| 2024/01/12 | 3,450 | 3,483 | 3,426 | 3,462 | +7 | +0.2% | 429,600 |
| 2024/01/11 | 3,490 | 3,517 | 3,454 | 3,455 | +8 | +0.2% | 713,300 |
| 2024/01/10 | 3,401 | 3,458 | 3,400 | 3,447 | +72 | +2.1% | 625,700 |
| 2024/01/09 | 3,230 | 3,385 | 3,230 | 3,375 | +149 | +4.6% | 792,700 |
| 2024/01/05 | 3,277 | 3,277 | 3,206 | 3,226 | -9 | -0.3% | 430,400 |
| 2024/01/04 | 3,260 | 3,260 | 3,202 | 3,235 | +19 | +0.6% | 649,800 |
| 2023/12/29 | 3,187 | 3,239 | 3,179 | 3,216 | +43 | +1.4% | 416,300 |
| 2023/12/28 | 3,191 | 3,232 | 3,173 | 3,173 | -51 | -1.6% | 568,300 |
| 2023/12/27 | 3,242 | 3,268 | 3,202 | 3,224 | -44 | -1.3% | 971,500 |
| 2023/12/26 | 3,175 | 3,283 | 3,169 | 3,268 | +97 | +3.1% | 853,200 |
| 2023/12/25 | 3,197 | 3,213 | 3,098 | 3,171 | -56 | -1.7% | 1,102,800 |
| 2023/12/22 | 3,349 | 3,414 | 3,225 | 3,227 | +84 | +2.7% | 2,590,100 |
| 2023/12/21 | 3,124 | 3,155 | 3,100 | 3,143 | -13 | -0.4% | 381,600 |
| 2023/12/20 | 3,145 | 3,204 | 3,145 | 3,156 | -14 | -0.4% | 437,800 |
| 2023/12/19 | 3,141 | 3,174 | 3,084 | 3,170 | +28 | +0.9% | 578,700 |
| 2023/12/18 | 3,123 | 3,198 | 3,111 | 3,142 | -10 | -0.3% | 702,000 |
| 2023/12/15 | 3,311 | 3,333 | 3,147 | 3,152 | -179 | -5.4% | 1,250,800 |
| 2023/12/14 | 3,378 | 3,397 | 3,294 | 3,331 | -21 | -0.6% | 592,700 |
51～
100
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 | 358,200円 | +4.0% | +12.0% | 0.78% | 23.04倍 | 1.81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 | 302,200円 | +6.1% | +9.1% | 2.12% | 16.51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 | 346,700円 | +4.8% | +9.8% | 2.88% | 19.35倍 | 1.29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 | 185,600円 | +6.4% | +42.2% | 2.26% | 18.40倍 | 1.17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 | 479,100円 | +2.8% | -1.5% | 2.82% | 18.22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
