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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,127 | 2,158 | 2,122 | 2,128 | +5 | +0.2% | 577,000 |
| 2015/08/13 | 2,074 | 2,123 | 2,074 | 2,123 | +46 | +2.2% | 465,000 |
| 2015/08/12 | 2,110 | 2,154 | 2,072 | 2,077 | -67 | -3.1% | 480,000 |
| 2015/08/11 | 2,162 | 2,182 | 2,106 | 2,144 | -34 | -1.6% | 872,000 |
| 2015/08/10 | 2,137 | 2,191 | 2,137 | 2,178 | +28 | +1.3% | 796,000 |
| 2015/08/07 | 2,157 | 2,160 | 2,110 | 2,150 | -7 | -0.3% | 623,000 |
| 2015/08/06 | 2,129 | 2,205 | 2,102 | 2,157 | +55 | +2.6% | 1,666,000 |
| 2015/08/05 | 2,113 | 2,147 | 2,098 | 2,102 | -8 | -0.4% | 806,000 |
| 2015/08/04 | 2,018 | 2,119 | 2,018 | 2,110 | +68 | +3.3% | 1,276,000 |
| 2015/08/03 | 1,955 | 2,057 | 1,955 | 2,042 | +64 | +3.2% | 1,099,000 |
| 2015/07/31 | 1,955 | 1,981 | 1,935 | 1,978 | +20 | +1% | 916,000 |
| 2015/07/30 | 2,015 | 2,019 | 1,948 | 1,958 | -42 | -2.1% | 860,000 |
| 2015/07/29 | 1,991 | 2,005 | 1,974 | 2,000 | +2 | +0.1% | 827,000 |
| 2015/07/28 | 1,987 | 2,003 | 1,970 | 1,998 | -21 | -1% | 709,000 |
| 2015/07/27 | 2,030 | 2,051 | 2,013 | 2,019 | -37 | -1.8% | 527,000 |
| 2015/07/24 | 2,058 | 2,069 | 2,012 | 2,056 | -4 | -0.2% | 772,000 |
| 2015/07/23 | 2,040 | 2,079 | 2,040 | 2,060 | +25 | +1.2% | 544,000 |
| 2015/07/22 | 2,023 | 2,049 | 2,021 | 2,035 | -9 | -0.4% | 406,000 |
| 2015/07/21 | 2,026 | 2,067 | 2,025 | 2,044 | +25 | +1.2% | 673,000 |
| 2015/07/17 | 1,990 | 2,025 | 1,985 | 2,019 | +38 | +1.9% | 957,000 |
| 2015/07/16 | 1,945 | 1,986 | 1,942 | 1,981 | +39 | +2% | 831,000 |
| 2015/07/15 | 1,919 | 1,944 | 1,901 | 1,942 | +24 | +1.3% | 1,250,000 |
| 2015/07/14 | 1,992 | 1,992 | 1,908 | 1,918 | -45 | -2.3% | 1,310,000 |
| 2015/07/13 | 1,905 | 1,974 | 1,896 | 1,963 | +84 | +4.5% | 1,162,000 |
| 2015/07/10 | 1,886 | 1,927 | 1,876 | 1,879 | +18 | +1% | 1,071,000 |
| 2015/07/09 | 1,832 | 1,865 | 1,815 | 1,861 | -28 | -1.5% | 1,094,000 |
| 2015/07/08 | 1,934 | 1,948 | 1,888 | 1,889 | -64 | -3.3% | 539,000 |
| 2015/07/07 | 1,928 | 1,959 | 1,913 | 1,953 | +50 | +2.6% | 851,000 |
| 2015/07/06 | 1,937 | 1,937 | 1,895 | 1,903 | -55 | -2.8% | 774,000 |
| 2015/07/03 | 1,981 | 1,991 | 1,957 | 1,958 | -19 | -1% | 755,000 |
| 2015/07/02 | 2,065 | 2,065 | 1,971 | 1,977 | -71 | -3.5% | 1,080,000 |
| 2015/07/01 | 2,050 | 2,053 | 2,020 | 2,048 | +9 | +0.4% | 784,000 |
| 2015/06/30 | 2,056 | 2,085 | 2,032 | 2,039 | -2 | -0.1% | 669,000 |
| 2015/06/29 | 1,996 | 2,058 | 1,990 | 2,041 | +6 | +0.3% | 1,050,000 |
| 2015/06/26 | 2,029 | 2,043 | 2,011 | 2,035 | ±0 | ±0% | 602,000 |
| 2015/06/25 | 2,029 | 2,080 | 2,018 | 2,035 | +9 | +0.4% | 816,000 |
| 2015/06/24 | 2,033 | 2,035 | 2,012 | 2,026 | +8 | +0.4% | 539,000 |
| 2015/06/23 | 2,020 | 2,022 | 2,002 | 2,018 | +20 | +1% | 717,000 |
| 2015/06/22 | 1,995 | 2,023 | 1,989 | 1,998 | -1 | -0.1% | 585,000 |
| 2015/06/19 | 1,988 | 2,022 | 1,985 | 1,999 | +17 | +0.9% | 729,000 |
| 2015/06/18 | 1,995 | 2,021 | 1,981 | 1,982 | -13 | -0.7% | 737,000 |
| 2015/06/17 | 1,984 | 1,999 | 1,982 | 1,995 | +22 | +1.1% | 529,000 |
| 2015/06/16 | 1,972 | 1,994 | 1,972 | 1,973 | -9 | -0.5% | 337,000 |
| 2015/06/15 | 1,976 | 1,987 | 1,965 | 1,982 | -15 | -0.8% | 362,000 |
| 2015/06/12 | 2,042 | 2,044 | 1,981 | 1,997 | -25 | -1.2% | 1,079,000 |
| 2015/06/11 | 1,987 | 2,022 | 1,978 | 2,022 | +55 | +2.8% | 623,000 |
| 2015/06/10 | 1,956 | 1,974 | 1,942 | 1,967 | +11 | +0.6% | 851,000 |
| 2015/06/09 | 1,982 | 1,988 | 1,956 | 1,956 | -42 | -2.1% | 930,000 |
| 2015/06/08 | 2,054 | 2,054 | 1,994 | 1,998 | -55 | -2.7% | 988,000 |
| 2015/06/05 | 2,010 | 2,056 | 2,007 | 2,053 | +31 | +1.5% | 863,000 |
2451～
2500
件表示中 / 3770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 | 343,100円 | +3.9% | +5.7% | 1.46% | 17.84倍 | 1.61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 | 276,400円 | +4.3% | +1.0% | 2.53% | 14.56倍 | 1.67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 | 243,400円 | -0.9% | -8.4% | 2.71% | 15.69倍 | 1.24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 | 423,500円 | +4.3% | -0.7% | 1.51% | 19.94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 | 741,900円 | +0.2% | +72.8% | 0.81% | 52.59倍 | 3.00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
