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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 3,395 | 3,406 | 3,347 | 3,352 | -6 | -0.2% | 476,300 |
| 2023/12/12 | 3,409 | 3,435 | 3,356 | 3,358 | -29 | -0.9% | 605,600 |
| 2023/12/11 | 3,311 | 3,400 | 3,292 | 3,387 | +71 | +2.1% | 567,200 |
| 2023/12/08 | 3,321 | 3,377 | 3,300 | 3,316 | -25 | -0.7% | 652,500 |
| 2023/12/07 | 3,321 | 3,361 | 3,314 | 3,341 | ±0 | ±0% | 491,400 |
| 2023/12/06 | 3,284 | 3,346 | 3,276 | 3,341 | +48 | +1.5% | 424,400 |
| 2023/12/05 | 3,249 | 3,339 | 3,226 | 3,293 | +44 | +1.4% | 549,300 |
| 2023/12/04 | 3,244 | 3,253 | 3,206 | 3,249 | +12 | +0.4% | 409,900 |
| 2023/12/01 | 3,250 | 3,273 | 3,202 | 3,237 | +2 | +0.1% | 428,100 |
| 2023/11/30 | 3,200 | 3,237 | 3,175 | 3,235 | -9 | -0.3% | 571,200 |
| 2023/11/29 | 3,274 | 3,278 | 3,171 | 3,244 | -4 | -0.1% | 691,300 |
| 2023/11/28 | 3,223 | 3,248 | 3,195 | 3,248 | +41 | +1.3% | 456,600 |
| 2023/11/27 | 3,188 | 3,219 | 3,173 | 3,207 | +38 | +1.2% | 329,200 |
| 2023/11/24 | 3,199 | 3,199 | 3,153 | 3,169 | -17 | -0.5% | 344,000 |
| 2023/11/22 | 3,156 | 3,205 | 3,141 | 3,186 | +52 | +1.7% | 520,900 |
| 2023/11/21 | 3,145 | 3,170 | 3,120 | 3,134 | -19 | -0.6% | 315,300 |
| 2023/11/20 | 3,181 | 3,214 | 3,142 | 3,153 | -43 | -1.3% | 409,100 |
| 2023/11/17 | 3,084 | 3,199 | 3,084 | 3,196 | +122 | +4% | 793,900 |
| 2023/11/16 | 3,120 | 3,154 | 3,074 | 3,074 | -52 | -1.7% | 920,600 |
| 2023/11/15 | 3,155 | 3,186 | 3,122 | 3,126 | -64 | -2% | 663,900 |
| 2023/11/14 | 3,171 | 3,206 | 3,148 | 3,190 | +8 | +0.3% | 461,700 |
| 2023/11/13 | 3,134 | 3,207 | 3,119 | 3,182 | +27 | +0.9% | 655,400 |
| 2023/11/10 | 3,148 | 3,157 | 3,100 | 3,155 | +24 | +0.8% | 549,800 |
| 2023/11/09 | 3,163 | 3,166 | 3,070 | 3,131 | -47 | -1.5% | 884,700 |
| 2023/11/08 | 3,143 | 3,178 | 3,121 | 3,178 | +51 | +1.6% | 644,400 |
| 2023/11/07 | 3,150 | 3,181 | 3,122 | 3,127 | -7 | -0.2% | 695,600 |
| 2023/11/06 | 3,241 | 3,266 | 3,128 | 3,134 | -68 | -2.1% | 1,135,300 |
| 2023/11/02 | 3,287 | 3,298 | 3,194 | 3,202 | -67 | -2% | 1,320,700 |
| 2023/11/01 | 3,240 | 3,270 | 3,193 | 3,269 | +64 | +2% | 1,427,200 |
| 2023/10/31 | 3,131 | 3,232 | 3,121 | 3,205 | +139 | +4.5% | 1,712,000 |
| 2023/10/30 | 3,052 | 3,084 | 3,012 | 3,066 | +17 | +0.6% | 1,468,000 |
| 2023/10/27 | 2,920 | 3,103 | 2,912.5 | 3,049 | +161.5 | +5.6% | 4,182,300 |
| 2023/10/26 | 2,884.5 | 2,948 | 2,835 | 2,887.5 | +153 | +5.6% | 4,281,300 |
| 2023/10/25 | 2,760 | 2,765 | 2,692 | 2,734.5 | -2.5 | -0.1% | 1,407,100 |
| 2023/10/24 | 2,731.5 | 2,747.5 | 2,674 | 2,737 | +19 | +0.7% | 938,100 |
| 2023/10/23 | 2,700 | 2,738 | 2,692.5 | 2,718 | +28 | +1% | 1,049,800 |
| 2023/10/20 | 2,662 | 2,707.5 | 2,654.5 | 2,690 | +27 | +1% | 688,400 |
| 2023/10/19 | 2,614 | 2,672 | 2,598 | 2,663 | +46 | +1.8% | 808,100 |
| 2023/10/18 | 2,579 | 2,619.5 | 2,570 | 2,617 | +45.5 | +1.8% | 607,500 |
| 2023/10/17 | 2,580 | 2,588.5 | 2,543 | 2,571.5 | -10.5 | -0.4% | 700,100 |
| 2023/10/16 | 2,650 | 2,650 | 2,576.5 | 2,582 | -36 | -1.4% | 678,400 |
| 2023/10/13 | 2,635.5 | 2,650.5 | 2,612 | 2,618 | -12 | -0.5% | 540,500 |
| 2023/10/12 | 2,720 | 2,729.5 | 2,598.5 | 2,630 | -96 | -3.5% | 1,462,000 |
| 2023/10/11 | 2,714 | 2,759 | 2,711 | 2,726 | +6 | +0.2% | 676,800 |
| 2023/10/10 | 2,693.5 | 2,731.5 | 2,693.5 | 2,720 | +26.5 | +1% | 599,000 |
| 2023/10/06 | 2,639 | 2,730 | 2,636.5 | 2,693.5 | +71 | +2.7% | 1,036,000 |
| 2023/10/05 | 2,621 | 2,638.5 | 2,603 | 2,622.5 | +0.5 | ±0% | 896,200 |
| 2023/10/04 | 2,669 | 2,684.5 | 2,616.5 | 2,622 | -69 | -2.6% | 809,800 |
| 2023/10/03 | 2,705 | 2,742.5 | 2,688 | 2,691 | -25.5 | -0.9% | 577,100 |
| 2023/10/02 | 2,750 | 2,757 | 2,711.5 | 2,716.5 | -31.5 | -1.1% | 510,400 |
101～
150
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 | 363,400円 | +4.0% | +12.0% | 0.77% | 23.37倍 | 1.84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 | 302,100円 | +6.1% | +9.1% | 2.12% | 16.50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 | 346,300円 | +4.8% | +9.8% | 2.89% | 19.33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 | 204,300円 | +6.4% | +42.2% | 2.06% | 20.25倍 | 1.29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 | 490,200円 | +2.8% | -1.5% | 2.75% | 18.64倍 | 0.95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
