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 |
---|---|---|---|---|---|---|---|
2019/08/01 | 1,633 | 1,644 | 1,616 | 1,638 | -24 | -1.4% | 578,700 |
2019/07/31 | 1,709 | 1,712 | 1,657 | 1,662 | -45 | -2.6% | 929,000 |
2019/07/30 | 1,693 | 1,713 | 1,682 | 1,707 | +30 | +1.8% | 1,022,100 |
2019/07/29 | 1,680 | 1,693 | 1,670 | 1,677 | +1 | +0.1% | 385,700 |
2019/07/26 | 1,669 | 1,679 | 1,659 | 1,676 | -8 | -0.5% | 409,100 |
2019/07/25 | 1,687 | 1,689 | 1,668 | 1,684 | -8 | -0.5% | 445,500 |
2019/07/24 | 1,684 | 1,692 | 1,670 | 1,692 | +28 | +1.7% | 330,400 |
2019/07/23 | 1,673 | 1,688 | 1,664 | 1,664 | -23 | -1.4% | 430,800 |
2019/07/22 | 1,672 | 1,707 | 1,663 | 1,687 | -4 | -0.2% | 464,300 |
2019/07/19 | 1,651 | 1,697 | 1,646 | 1,691 | +52 | +3.2% | 382,800 |
2019/07/18 | 1,665 | 1,675 | 1,634 | 1,639 | -22 | -1.3% | 498,000 |
2019/07/17 | 1,634 | 1,669 | 1,630 | 1,661 | +16 | +1% | 492,500 |
2019/07/16 | 1,678 | 1,678 | 1,640 | 1,645 | -21 | -1.3% | 314,100 |
2019/07/12 | 1,690 | 1,690 | 1,660 | 1,666 | -21 | -1.2% | 415,100 |
2019/07/11 | 1,720 | 1,729 | 1,685 | 1,687 | -25 | -1.5% | 600,600 |
2019/07/10 | 1,685 | 1,717 | 1,676 | 1,712 | +21 | +1.2% | 527,600 |
2019/07/09 | 1,708 | 1,721 | 1,685 | 1,691 | +2 | +0.1% | 476,300 |
2019/07/08 | 1,731 | 1,734 | 1,687 | 1,689 | -44 | -2.5% | 537,200 |
2019/07/05 | 1,749 | 1,749 | 1,721 | 1,733 | -2 | -0.1% | 347,000 |
2019/07/04 | 1,746 | 1,749 | 1,724 | 1,735 | +13 | +0.8% | 279,800 |
2019/07/03 | 1,719 | 1,737 | 1,714 | 1,722 | +14 | +0.8% | 604,400 |
2019/07/02 | 1,695 | 1,712 | 1,690 | 1,708 | +38 | +2.3% | 507,400 |
2019/07/01 | 1,663 | 1,684 | 1,661 | 1,670 | +41 | +2.5% | 613,300 |
2019/06/28 | 1,624 | 1,641 | 1,616 | 1,629 | +14 | +0.9% | 674,500 |
2019/06/27 | 1,582 | 1,616 | 1,574 | 1,615 | +25 | +1.6% | 621,600 |
2019/06/26 | 1,560 | 1,595 | 1,554 | 1,590 | +20 | +1.3% | 466,500 |
2019/06/25 | 1,562 | 1,579 | 1,559 | 1,570 | +8 | +0.5% | 437,700 |
2019/06/24 | 1,570 | 1,575 | 1,540 | 1,562 | -8 | -0.5% | 273,300 |
2019/06/21 | 1,542 | 1,570 | 1,536 | 1,570 | +29 | +1.9% | 757,200 |
2019/06/20 | 1,547 | 1,556 | 1,535 | 1,541 | -11 | -0.7% | 403,600 |
2019/06/19 | 1,534 | 1,556 | 1,527 | 1,552 | +23 | +1.5% | 419,700 |
2019/06/18 | 1,535 | 1,550 | 1,525 | 1,529 | -6 | -0.4% | 497,200 |
2019/06/17 | 1,575 | 1,575 | 1,534 | 1,535 | -57 | -3.6% | 811,400 |
2019/06/14 | 1,603 | 1,603 | 1,578 | 1,592 | -7 | -0.4% | 403,300 |
2019/06/13 | 1,628 | 1,635 | 1,588 | 1,599 | -38 | -2.3% | 729,900 |
2019/06/12 | 1,645 | 1,649 | 1,632 | 1,637 | -7 | -0.4% | 302,500 |
2019/06/11 | 1,640 | 1,649 | 1,629 | 1,644 | +6 | +0.4% | 289,800 |
2019/06/10 | 1,640 | 1,644 | 1,623 | 1,638 | +7 | +0.4% | 382,500 |
2019/06/07 | 1,638 | 1,643 | 1,618 | 1,631 | -13 | -0.8% | 387,100 |
2019/06/06 | 1,657 | 1,657 | 1,637 | 1,644 | -14 | -0.8% | 320,800 |
2019/06/05 | 1,632 | 1,659 | 1,619 | 1,658 | +38 | +2.3% | 587,300 |
2019/06/04 | 1,629 | 1,629 | 1,601 | 1,620 | +7 | +0.4% | 618,300 |
2019/06/03 | 1,613 | 1,626 | 1,605 | 1,613 | -18 | -1.1% | 369,900 |
2019/05/31 | 1,650 | 1,659 | 1,626 | 1,631 | -2 | -0.1% | 470,100 |
2019/05/30 | 1,650 | 1,651 | 1,621 | 1,633 | -32 | -1.9% | 505,700 |
2019/05/29 | 1,700 | 1,701 | 1,660 | 1,665 | -51 | -3% | 581,200 |
2019/05/28 | 1,718 | 1,727 | 1,699 | 1,716 | -21 | -1.2% | 1,319,400 |
2019/05/27 | 1,769 | 1,769 | 1,733 | 1,737 | -26 | -1.5% | 261,100 |
2019/05/24 | 1,766 | 1,766 | 1,742 | 1,763 | ±0 | ±0% | 391,100 |
2019/05/23 | 1,731 | 1,765 | 1,728 | 1,763 | +40 | +2.3% | 394,600 |
1451~
1500
件表示中 / 3738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 | 305,600円 | +2.5% | +3.9% | 1.64% | 16.32倍 | 1.47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 |
明治HD | 310,300円 | +3.6% | +6.7% | 3.38% | 15.56倍 | 1.13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 |
日清食HD | 290,100円 | +4.3% | +1.0% | 2.41% | 15.48倍 | 1.78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 | 705,500円 | +0.2% | +72.8% | 0.85% | 49.98倍 | 2.81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 |
キユーピー | 387,700円 | +4.3% | -0.7% | 1.65% | 18.46倍 | 1.71倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム