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 |
---|---|---|---|---|---|---|---|
2015/07/01 | 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 |
2015/06/04 | 2,059 | 2,062 | 2,017 | 2,022 | -26 | -1.3% | 629,000 |
2015/06/03 | 2,075 | 2,076 | 2,045 | 2,048 | -28 | -1.3% | 475,000 |
2015/06/02 | 2,061 | 2,085 | 2,054 | 2,076 | +17 | +0.8% | 539,000 |
2015/06/01 | 2,007 | 2,075 | 2,003 | 2,059 | -11 | -0.5% | 1,013,000 |
2015/05/29 | 2,085 | 2,128 | 2,066 | 2,070 | -30 | -1.4% | 1,635,000 |
2015/05/28 | 2,117 | 2,117 | 2,063 | 2,100 | -1 | ±0% | 985,000 |
2015/05/27 | 2,140 | 2,149 | 2,089 | 2,101 | -52 | -2.4% | 1,704,000 |
2015/05/26 | 2,020 | 2,165 | 2,015 | 2,153 | +107 | +5.2% | 1,734,000 |
2015/05/25 | 2,076 | 2,077 | 2,031 | 2,046 | -30 | -1.4% | 687,000 |
2015/05/22 | 2,066 | 2,084 | 2,054 | 2,076 | +17 | +0.8% | 848,000 |
2015/05/21 | 2,072 | 2,078 | 2,053 | 2,059 | -3 | -0.1% | 490,000 |
2015/05/20 | 2,053 | 2,075 | 2,026 | 2,062 | +24 | +1.2% | 1,246,000 |
2015/05/19 | 2,015 | 2,054 | 2,001 | 2,038 | +26 | +1.3% | 1,015,000 |
2015/05/18 | 1,979 | 2,015 | 1,973 | 2,012 | +42 | +2.1% | 917,000 |
2015/05/15 | 1,932 | 1,984 | 1,920 | 1,970 | +21 | +1.1% | 1,409,000 |
2015/05/14 | 2,004 | 2,010 | 1,945 | 1,949 | -73 | -3.6% | 1,405,000 |
2015/05/13 | 2,015 | 2,034 | 1,984 | 2,022 | -43 | -2.1% | 1,343,000 |
2015/05/12 | 2,068 | 2,087 | 2,043 | 2,065 | +31 | +1.5% | 1,161,000 |
2015/05/11 | 2,078 | 2,090 | 2,029 | 2,034 | -14 | -0.7% | 1,487,000 |
2015/05/08 | 2,060 | 2,094 | 2,033 | 2,048 | -29 | -1.4% | 1,556,000 |
2015/05/07 | 2,128 | 2,147 | 2,055 | 2,077 | -76 | -3.5% | 1,550,000 |
2015/05/01 | 2,137 | 2,153 | 2,085 | 2,153 | +16 | +0.7% | 1,574,000 |
2015/04/30 | 2,192 | 2,203 | 2,116 | 2,137 | -229 | -9.7% | 2,935,000 |
2015/04/28 | 2,297 | 2,392 | 2,275 | 2,366 | +114 | +5.1% | 1,441,000 |
2015/04/27 | 2,190 | 2,265 | 2,190 | 2,252 | +42 | +1.9% | 712,000 |
2015/04/24 | 2,185 | 2,227 | 2,175 | 2,210 | -9 | -0.4% | 523,000 |
2015/04/23 | 2,237 | 2,251 | 2,193 | 2,219 | -37 | -1.6% | 721,000 |
2015/04/22 | 2,283 | 2,298 | 2,207 | 2,256 | -4 | -0.2% | 919,000 |
2015/04/21 | 2,204 | 2,267 | 2,198 | 2,260 | +71 | +3.2% | 891,000 |
2015/04/20 | 2,097 | 2,203 | 2,089 | 2,189 | +61 | +2.9% | 1,041,000 |
2015/04/17 | 2,228 | 2,253 | 2,120 | 2,128 | -82 | -3.7% | 1,574,000 |
2451~
2500
件表示中 / 3739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 | 306,600円 | +2.5% | +3.9% | 1.63% | 16.37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 |
ヤクルト | 261,400円 | +1.3% | -1.8% | 2.52% | 15.64倍 | 1.33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 |
日清食HD | 289,700円 | +4.3% | +1.0% | 2.42% | 15.46倍 | 1.77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 | 704,400円 | +0.2% | +72.8% | 0.85% | 49.90倍 | 2.80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 | 388,800円 | +4.3% | -0.7% | 1.65% | 18.51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