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 |
|---|---|---|---|---|---|---|---|
| 2015/02/17 | 1,711 | 1,818 | 1,697 | 1,804 | +93 | +5.4% | 1,353,000 |
| 2015/02/16 | 1,731 | 1,746 | 1,702 | 1,711 | -27 | -1.6% | 790,000 |
| 2015/02/13 | 1,751 | 1,779 | 1,729 | 1,738 | -18 | -1% | 1,068,000 |
| 2015/02/12 | 1,759 | 1,841 | 1,747 | 1,756 | +90 | +5.4% | 4,155,000 |
| 2015/02/10 | 1,679 | 1,702 | 1,631 | 1,666 | +5 | +0.3% | 1,289,000 |
| 2015/02/09 | 1,668 | 1,678 | 1,640 | 1,661 | -7 | -0.4% | 1,092,000 |
| 2015/02/06 | 1,730 | 1,730 | 1,662 | 1,668 | -14 | -0.8% | 771,000 |
| 2015/02/05 | 1,688 | 1,699 | 1,673 | 1,682 | -6 | -0.4% | 630,000 |
| 2015/02/04 | 1,691 | 1,705 | 1,663 | 1,688 | +24 | +1.4% | 760,000 |
| 2015/02/03 | 1,711 | 1,712 | 1,656 | 1,664 | -46 | -2.7% | 867,000 |
| 2015/02/02 | 1,722 | 1,732 | 1,695 | 1,710 | -31 | -1.8% | 1,053,000 |
| 2015/01/30 | 1,720 | 1,761 | 1,720 | 1,741 | +27 | +1.6% | 1,002,000 |
| 2015/01/29 | 1,695 | 1,740 | 1,684 | 1,714 | -1 | -0.1% | 699,000 |
| 2015/01/28 | 1,640 | 1,718 | 1,639 | 1,715 | +60 | +3.6% | 730,000 |
| 2015/01/27 | 1,626 | 1,657 | 1,622 | 1,655 | +34 | +2.1% | 458,000 |
| 2015/01/26 | 1,576 | 1,621 | 1,576 | 1,621 | +21 | +1.3% | 495,000 |
| 2015/01/23 | 1,640 | 1,640 | 1,592 | 1,600 | -31 | -1.9% | 557,000 |
| 2015/01/22 | 1,625 | 1,631 | 1,605 | 1,631 | +12 | +0.7% | 706,000 |
| 2015/01/21 | 1,584 | 1,621 | 1,584 | 1,619 | +37 | +2.3% | 773,000 |
| 2015/01/20 | 1,558 | 1,583 | 1,554 | 1,582 | +23 | +1.5% | 402,000 |
| 2015/01/19 | 1,540 | 1,565 | 1,533 | 1,559 | +23 | +1.5% | 482,000 |
| 2015/01/16 | 1,550 | 1,568 | 1,523 | 1,536 | -43 | -2.7% | 1,195,000 |
| 2015/01/15 | 1,556 | 1,591 | 1,551 | 1,579 | +33 | +2.1% | 1,765,000 |
| 2015/01/14 | 1,514 | 1,565 | 1,506 | 1,546 | +40 | +2.7% | 1,755,000 |
| 2015/01/13 | 1,480 | 1,506 | 1,474 | 1,506 | +9 | +0.6% | 1,173,000 |
| 2015/01/09 | 1,481 | 1,504 | 1,476 | 1,497 | +16 | +1.1% | 836,000 |
| 2015/01/08 | 1,478 | 1,487 | 1,460 | 1,481 | +15 | +1% | 1,357,000 |
| 2015/01/07 | 1,446 | 1,481 | 1,446 | 1,466 | +4 | +0.3% | 874,000 |
| 2015/01/06 | 1,461 | 1,471 | 1,451 | 1,462 | -14 | -0.9% | 773,000 |
| 2015/01/05 | 1,479 | 1,483 | 1,455 | 1,476 | -12 | -0.8% | 387,000 |
| 2014/12/30 | 1,497 | 1,498 | 1,483 | 1,488 | -4 | -0.3% | 450,000 |
| 2014/12/29 | 1,490 | 1,499 | 1,479 | 1,492 | +2 | +0.1% | 417,000 |
| 2014/12/26 | 1,514 | 1,514 | 1,485 | 1,490 | -42 | -2.7% | 590,000 |
| 2014/12/25 | 1,523 | 1,534 | 1,516 | 1,532 | +1 | +0.1% | 714,000 |
| 2014/12/24 | 1,514 | 1,531 | 1,510 | 1,531 | +39 | +2.6% | 584,000 |
| 2014/12/22 | 1,500 | 1,507 | 1,486 | 1,492 | -6 | -0.4% | 437,000 |
| 2014/12/19 | 1,512 | 1,514 | 1,485 | 1,498 | +7 | +0.5% | 796,000 |
| 2014/12/18 | 1,484 | 1,491 | 1,474 | 1,491 | +36 | +2.5% | 906,000 |
| 2014/12/17 | 1,474 | 1,484 | 1,455 | 1,455 | -35 | -2.3% | 737,000 |
| 2014/12/16 | 1,490 | 1,500 | 1,482 | 1,490 | -18 | -1.2% | 556,000 |
| 2014/12/15 | 1,487 | 1,516 | 1,486 | 1,508 | +10 | +0.7% | 413,000 |
| 2014/12/12 | 1,500 | 1,510 | 1,495 | 1,498 | -15 | -1% | 591,000 |
| 2014/12/11 | 1,504 | 1,515 | 1,498 | 1,513 | -5 | -0.3% | 415,000 |
| 2014/12/10 | 1,522 | 1,543 | 1,511 | 1,518 | -19 | -1.2% | 505,000 |
| 2014/12/09 | 1,525 | 1,543 | 1,521 | 1,537 | +5 | +0.3% | 316,000 |
| 2014/12/08 | 1,541 | 1,544 | 1,526 | 1,532 | -6 | -0.4% | 343,000 |
| 2014/12/05 | 1,540 | 1,540 | 1,530 | 1,538 | +3 | +0.2% | 250,000 |
| 2014/12/04 | 1,550 | 1,550 | 1,527 | 1,535 | -2 | -0.1% | 403,000 |
| 2014/12/03 | 1,541 | 1,550 | 1,531 | 1,537 | +9 | +0.6% | 529,000 |
| 2014/12/02 | 1,548 | 1,558 | 1,525 | 1,528 | -8 | -0.5% | 521,000 |
2501～
2550
件表示中 / 3697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 | 325,900円 | +2.5% | +3.9% | 1.53% | 17.40倍 | 1.56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 | 319,400円 | +4.3% | +1.0% | 2.19% | 17.22倍 | 1.97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 |
| 明治ＨＤ | 321,900円 | +3.6% | +6.7% | 3.26% | 16.15倍 | 1.17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 |
| サッポロＨＤ | 770,100円 | +0.2% | +72.8% | 0.78% | 54.56倍 | 3.06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 |
| 日清粉Ｇ | 183,200円 | +1.4% | +6.0% | 3.00% | 13.61倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
