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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,582 | 1,587 | 1,556 | 1,556 | -18 | -1.1% | 1,243,400 |
| 2021/06/17 | 1,583 | 1,591 | 1,573 | 1,574 | -7 | -0.4% | 589,100 |
| 2021/06/16 | 1,586 | 1,597 | 1,580 | 1,581 | -6 | -0.4% | 636,400 |
| 2021/06/15 | 1,583 | 1,595 | 1,581 | 1,587 | +11 | +0.7% | 656,800 |
| 2021/06/14 | 1,599 | 1,605 | 1,575 | 1,576 | -25 | -1.6% | 934,000 |
| 2021/06/11 | 1,605 | 1,610 | 1,596 | 1,601 | -6 | -0.4% | 607,200 |
| 2021/06/10 | 1,606 | 1,615 | 1,604 | 1,607 | -7 | -0.4% | 520,400 |
| 2021/06/09 | 1,604 | 1,625 | 1,601 | 1,614 | -10 | -0.6% | 535,100 |
| 2021/06/08 | 1,620 | 1,630 | 1,618 | 1,624 | +3 | +0.2% | 387,100 |
| 2021/06/07 | 1,625 | 1,628 | 1,609 | 1,621 | +8 | +0.5% | 525,500 |
| 2021/06/04 | 1,608 | 1,623 | 1,605 | 1,613 | -23 | -1.4% | 867,100 |
| 2021/06/03 | 1,597 | 1,638 | 1,593 | 1,636 | +45 | +2.8% | 712,300 |
| 2021/06/02 | 1,594 | 1,600 | 1,583 | 1,591 | -11 | -0.7% | 1,208,000 |
| 2021/06/01 | 1,644 | 1,644 | 1,598 | 1,602 | -36 | -2.2% | 1,183,800 |
| 2021/05/31 | 1,660 | 1,667 | 1,636 | 1,638 | -21 | -1.3% | 815,400 |
| 2021/05/28 | 1,664 | 1,671 | 1,653 | 1,659 | +4 | +0.2% | 1,054,500 |
| 2021/05/27 | 1,634 | 1,679 | 1,634 | 1,655 | +21 | +1.3% | 13,974,400 |
| 2021/05/26 | 1,641 | 1,649 | 1,625 | 1,634 | -20 | -1.2% | 1,657,700 |
| 2021/05/25 | 1,659 | 1,676 | 1,646 | 1,654 | +2 | +0.1% | 1,462,300 |
| 2021/05/24 | 1,657 | 1,661 | 1,635 | 1,652 | -12 | -0.7% | 1,480,600 |
| 2021/05/21 | 1,683 | 1,685 | 1,663 | 1,664 | -23 | -1.4% | 1,466,500 |
| 2021/05/20 | 1,687 | 1,701 | 1,682 | 1,687 | +2 | +0.1% | 1,053,600 |
| 2021/05/19 | 1,688 | 1,696 | 1,674 | 1,685 | -15 | -0.9% | 1,180,200 |
| 2021/05/18 | 1,700 | 1,725 | 1,695 | 1,700 | -4 | -0.2% | 1,030,200 |
| 2021/05/17 | 1,730 | 1,740 | 1,702 | 1,704 | -38 | -2.2% | 762,200 |
| 2021/05/14 | 1,717 | 1,747 | 1,711 | 1,742 | +18 | +1% | 857,000 |
| 2021/05/13 | 1,719 | 1,737 | 1,714 | 1,724 | -1 | -0.1% | 622,000 |
| 2021/05/12 | 1,675 | 1,731 | 1,670 | 1,725 | ±0 | ±0% | 1,885,800 |
| 2021/05/11 | 1,753 | 1,754 | 1,717 | 1,725 | -30 | -1.7% | 941,800 |
| 2021/05/10 | 1,738 | 1,757 | 1,726 | 1,755 | +28 | +1.6% | 775,600 |
| 2021/05/07 | 1,728 | 1,743 | 1,720 | 1,727 | +9 | +0.5% | 704,000 |
| 2021/05/06 | 1,717 | 1,750 | 1,717 | 1,718 | -13 | -0.8% | 1,083,000 |
| 2021/04/30 | 1,731 | 1,757 | 1,724 | 1,731 | +26 | +1.5% | 1,394,300 |
| 2021/04/28 | 1,691 | 1,716 | 1,688 | 1,705 | +14 | +0.8% | 1,111,400 |
| 2021/04/27 | 1,699 | 1,704 | 1,682 | 1,691 | -10 | -0.6% | 774,500 |
| 2021/04/26 | 1,708 | 1,710 | 1,691 | 1,701 | -11 | -0.6% | 628,500 |
| 2021/04/23 | 1,724 | 1,729 | 1,693 | 1,712 | -12 | -0.7% | 813,900 |
| 2021/04/22 | 1,723 | 1,735 | 1,708 | 1,724 | +16 | +0.9% | 677,700 |
| 2021/04/21 | 1,699 | 1,712 | 1,688 | 1,708 | ±0 | ±0% | 601,200 |
| 2021/04/20 | 1,696 | 1,722 | 1,686 | 1,708 | +10 | +0.6% | 704,700 |
| 2021/04/19 | 1,729 | 1,732 | 1,695 | 1,698 | -34 | -2% | 828,900 |
| 2021/04/16 | 1,749 | 1,749 | 1,717 | 1,732 | -1 | -0.1% | 530,600 |
| 2021/04/15 | 1,716 | 1,738 | 1,714 | 1,733 | +21 | +1.2% | 467,600 |
| 2021/04/14 | 1,714 | 1,725 | 1,701 | 1,712 | -10 | -0.6% | 567,700 |
| 2021/04/13 | 1,720 | 1,749 | 1,719 | 1,722 | +11 | +0.6% | 603,700 |
| 2021/04/12 | 1,734 | 1,738 | 1,710 | 1,711 | -20 | -1.2% | 617,800 |
| 2021/04/09 | 1,731 | 1,745 | 1,723 | 1,731 | +6 | +0.3% | 702,600 |
| 2021/04/08 | 1,756 | 1,763 | 1,722 | 1,725 | -21 | -1.2% | 792,400 |
| 2021/04/07 | 1,763 | 1,776 | 1,741 | 1,746 | +3 | +0.2% | 724,900 |
| 2021/04/06 | 1,767 | 1,782 | 1,740 | 1,743 | -26 | -1.5% | 615,900 |
951～
1000
件表示中 / 3695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 | 341,900円 | +2.5% | +3.9% | 1.46% | 18.26倍 | 1.64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 |
| 日清食ＨＤ | 328,800円 | +4.3% | +1.0% | 2.13% | 17.73倍 | 2.03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 |
| 明治ＨＤ | 339,700円 | +4.8% | +9.8% | 2.94% | 18.40倍 | 1.26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 |
| サッポロＨＤ | 811,300円 | +0.2% | +72.8% | 0.74% | 57.47倍 | 3.22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 | 550,400円 | +5.1% | -6.4% | 2.45% | 20.94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
