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 |
---|---|---|---|---|---|---|---|
2015/04/16 | 2,279 | 2,313 | 2,182 | 2,210 | +24 | +1.1% | 2,291,000 |
2015/04/15 | 2,207 | 2,230 | 2,180 | 2,186 | -37 | -1.7% | 480,000 |
2015/04/14 | 2,218 | 2,243 | 2,200 | 2,223 | +5 | +0.2% | 901,000 |
2015/04/13 | 2,300 | 2,300 | 2,211 | 2,218 | -54 | -2.4% | 903,000 |
2015/04/10 | 2,328 | 2,328 | 2,265 | 2,272 | -40 | -1.7% | 661,000 |
2015/04/09 | 2,297 | 2,345 | 2,288 | 2,312 | +39 | +1.7% | 743,000 |
2015/04/08 | 2,295 | 2,307 | 2,257 | 2,273 | -14 | -0.6% | 701,000 |
2015/04/07 | 2,300 | 2,320 | 2,246 | 2,287 | +16 | +0.7% | 777,000 |
2015/04/06 | 2,200 | 2,278 | 2,198 | 2,271 | +59 | +2.7% | 529,000 |
2015/04/03 | 2,134 | 2,216 | 2,119 | 2,212 | +89 | +4.2% | 598,000 |
2015/04/02 | 2,120 | 2,160 | 2,114 | 2,123 | +14 | +0.7% | 739,000 |
2015/04/01 | 2,150 | 2,156 | 2,093 | 2,109 | -58 | -2.7% | 918,000 |
2015/03/31 | 2,209 | 2,229 | 2,167 | 2,167 | -21 | -1% | 717,000 |
2015/03/30 | 2,104 | 2,197 | 2,100 | 2,188 | +95 | +4.5% | 1,152,000 |
2015/03/27 | 2,088 | 2,115 | 2,064 | 2,093 | +13 | +0.6% | 435,000 |
2015/03/26 | 2,144 | 2,144 | 2,071 | 2,080 | -65 | -3% | 960,000 |
2015/03/25 | 2,150 | 2,164 | 2,129 | 2,145 | -5 | -0.2% | 475,000 |
2015/03/24 | 2,165 | 2,165 | 2,119 | 2,150 | -8 | -0.4% | 453,000 |
2015/03/23 | 2,132 | 2,158 | 2,128 | 2,158 | +27 | +1.3% | 407,000 |
2015/03/20 | 2,147 | 2,160 | 2,111 | 2,131 | +10 | +0.5% | 535,000 |
2015/03/19 | 2,161 | 2,178 | 2,114 | 2,121 | -28 | -1.3% | 680,000 |
2015/03/18 | 2,144 | 2,155 | 2,108 | 2,149 | +32 | +1.5% | 840,000 |
2015/03/17 | 2,098 | 2,129 | 2,096 | 2,117 | +35 | +1.7% | 808,000 |
2015/03/16 | 2,091 | 2,116 | 2,073 | 2,082 | -16 | -0.8% | 658,000 |
2015/03/13 | 2,106 | 2,127 | 2,074 | 2,098 | +7 | +0.3% | 979,000 |
2015/03/12 | 1,998 | 2,099 | 1,981 | 2,091 | +108 | +5.4% | 1,765,000 |
2015/03/11 | 1,951 | 1,998 | 1,951 | 1,983 | +5 | +0.3% | 791,000 |
2015/03/10 | 1,983 | 2,006 | 1,955 | 1,978 | +23 | +1.2% | 899,000 |
2015/03/09 | 1,943 | 1,970 | 1,916 | 1,955 | +16 | +0.8% | 891,000 |
2015/03/06 | 1,931 | 1,944 | 1,892 | 1,939 | -5 | -0.3% | 1,663,000 |
2015/03/05 | 1,912 | 1,949 | 1,908 | 1,944 | +18 | +0.9% | 839,000 |
2015/03/04 | 1,989 | 1,996 | 1,916 | 1,926 | -42 | -2.1% | 1,003,000 |
2015/03/03 | 1,936 | 1,971 | 1,933 | 1,968 | +32 | +1.7% | 715,000 |
2015/03/02 | 1,970 | 1,998 | 1,930 | 1,936 | -54 | -2.7% | 873,000 |
2015/02/27 | 1,952 | 2,021 | 1,944 | 1,990 | +24 | +1.2% | 1,314,000 |
2015/02/26 | 1,946 | 1,970 | 1,933 | 1,966 | +19 | +1% | 1,051,000 |
2015/02/25 | 1,938 | 1,962 | 1,931 | 1,947 | +3 | +0.2% | 617,000 |
2015/02/24 | 1,982 | 1,982 | 1,944 | 1,944 | -46 | -2.3% | 1,155,000 |
2015/02/23 | 1,978 | 1,999 | 1,972 | 1,990 | +24 | +1.2% | 788,000 |
2015/02/20 | 1,997 | 2,004 | 1,953 | 1,966 | -28 | -1.4% | 1,236,000 |
2015/02/19 | 1,899 | 2,005 | 1,889 | 1,994 | +106 | +5.6% | 2,078,000 |
2015/02/18 | 1,826 | 1,899 | 1,807 | 1,888 | +84 | +4.7% | 1,962,000 |
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 |
2501~
2550
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