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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,006 | 3,006 | 2,941.5 | 2,950.5 | -55.5 | -1.8% | 424,600 |
| 2024/12/17 | 2,983.5 | 3,025 | 2,975 | 3,006 | +2 | +0.1% | 416,600 |
| 2024/12/16 | 3,010 | 3,033 | 2,986 | 3,004 | +5.5 | +0.2% | 539,100 |
| 2024/12/13 | 2,901.5 | 3,000 | 2,901.5 | 2,998.5 | +78 | +2.7% | 778,000 |
| 2024/12/12 | 2,964 | 2,977 | 2,913 | 2,920.5 | -25.5 | -0.9% | 814,800 |
| 2024/12/11 | 2,867 | 2,987 | 2,859.5 | 2,946 | +126 | +4.5% | 1,350,300 |
| 2024/12/10 | 2,843 | 2,850 | 2,813 | 2,820 | -31 | -1.1% | 446,000 |
| 2024/12/09 | 2,825 | 2,851 | 2,785 | 2,851 | +31 | +1.1% | 402,200 |
| 2024/12/06 | 2,847 | 2,850.5 | 2,803.5 | 2,820 | -9.5 | -0.3% | 229,600 |
| 2024/12/05 | 2,821 | 2,838 | 2,805 | 2,829.5 | +12 | +0.4% | 282,200 |
| 2024/12/04 | 2,854 | 2,866 | 2,813 | 2,817.5 | -36.5 | -1.3% | 369,400 |
| 2024/12/03 | 2,841 | 2,915 | 2,841 | 2,854 | +22 | +0.8% | 749,300 |
| 2024/12/02 | 2,820 | 2,857 | 2,813 | 2,832 | +12.5 | +0.4% | 343,200 |
| 2024/11/29 | 2,810.5 | 2,828 | 2,786 | 2,819.5 | -29 | -1% | 460,000 |
| 2024/11/28 | 2,776 | 2,853.5 | 2,765.5 | 2,848.5 | +83.5 | +3% | 501,100 |
| 2024/11/27 | 2,799 | 2,808 | 2,745 | 2,765 | -32 | -1.1% | 452,000 |
| 2024/11/26 | 2,810 | 2,839.5 | 2,781.5 | 2,797 | -18 | -0.6% | 388,000 |
| 2024/11/25 | 2,861 | 2,861.5 | 2,796.5 | 2,815 | -22 | -0.8% | 592,400 |
| 2024/11/22 | 2,847 | 2,859.5 | 2,810 | 2,837 | +3 | +0.1% | 419,000 |
| 2024/11/21 | 2,901 | 2,904 | 2,825.5 | 2,834 | -28.5 | -1% | 442,700 |
| 2024/11/20 | 2,900 | 2,908 | 2,853 | 2,862.5 | -36.5 | -1.3% | 351,600 |
| 2024/11/19 | 2,890 | 2,913 | 2,872 | 2,899 | +26 | +0.9% | 500,900 |
| 2024/11/18 | 2,890.5 | 2,920 | 2,865.5 | 2,873 | -33.5 | -1.2% | 471,900 |
| 2024/11/15 | 2,911 | 2,929.5 | 2,888.5 | 2,906.5 | -15 | -0.5% | 427,800 |
| 2024/11/14 | 2,990.5 | 2,995 | 2,912 | 2,921.5 | -75.5 | -2.5% | 1,051,100 |
| 2024/11/13 | 2,894.5 | 3,011 | 2,893 | 2,997 | +102.5 | +3.5% | 1,056,300 |
| 2024/11/12 | 2,904 | 2,923 | 2,880 | 2,894.5 | +2 | +0.1% | 470,100 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,892.5 | +11.5 | +0.4% | 652,300 |
| 2024/11/08 | 2,942.5 | 2,972.5 | 2,875 | 2,881 | -83 | -2.8% | 848,900 |
| 2024/11/07 | 2,942.5 | 2,982 | 2,936 | 2,964 | +39.5 | +1.4% | 720,500 |
| 2024/11/06 | 3,009 | 3,037 | 2,905.5 | 2,924.5 | -56 | -1.9% | 1,057,500 |
| 2024/11/05 | 3,019 | 3,055 | 2,980.5 | 2,980.5 | -14 | -0.5% | 937,400 |
| 2024/11/01 | 3,056 | 3,068 | 2,969 | 2,994.5 | -117.5 | -3.8% | 1,928,900 |
| 2024/10/31 | 3,100 | 3,188 | 3,052 | 3,112 | +20 | +0.6% | 2,349,500 |
| 2024/10/30 | 3,102 | 3,135 | 2,981.5 | 3,092 | +410.5 | +15.3% | 4,904,000 |
| 2024/10/29 | 2,611.5 | 2,710 | 2,611.5 | 2,681.5 | +46.5 | +1.8% | 1,750,500 |
| 2024/10/28 | 2,649 | 2,683 | 2,622.5 | 2,635 | -8 | -0.3% | 969,300 |
| 2024/10/25 | 2,621.5 | 2,655.5 | 2,604.5 | 2,643 | +20 | +0.8% | 768,000 |
| 2024/10/24 | 2,636 | 2,647 | 2,597 | 2,623 | -17.5 | -0.7% | 790,800 |
| 2024/10/23 | 2,711 | 2,738.5 | 2,625.5 | 2,640.5 | -90 | -3.3% | 1,132,100 |
| 2024/10/22 | 2,715 | 2,739 | 2,701.5 | 2,730.5 | +13 | +0.5% | 892,900 |
| 2024/10/21 | 2,765 | 2,778 | 2,716.5 | 2,717.5 | -64 | -2.3% | 812,100 |
| 2024/10/18 | 2,783 | 2,803 | 2,775.5 | 2,781.5 | +1 | ±0% | 734,000 |
| 2024/10/17 | 2,820.5 | 2,843 | 2,776 | 2,780.5 | -55 | -1.9% | 1,223,700 |
| 2024/10/16 | 2,816 | 2,854 | 2,809 | 2,835.5 | +2.5 | +0.1% | 528,900 |
| 2024/10/15 | 2,835.5 | 2,888 | 2,830.5 | 2,833 | +12 | +0.4% | 701,800 |
| 2024/10/11 | 2,855 | 2,867 | 2,821 | 2,821 | -22 | -0.8% | 510,700 |
| 2024/10/10 | 2,899 | 2,901 | 2,843 | 2,843 | -56.5 | -1.9% | 698,000 |
| 2024/10/09 | 2,893.5 | 2,906 | 2,880 | 2,899.5 | +22.5 | +0.8% | 292,900 |
| 2024/10/08 | 2,890 | 2,899 | 2,860 | 2,877 | -23.5 | -0.8% | 499,500 |
151～
200
件表示中 / 3754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 | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 |
| ヤクルト | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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 |
| キユーピー | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85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 |
| サッポロＨＤ | 697,400円 | +0.2% | +72.8% | 0.86% | 49.41倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
