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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,515 | 1,518 | 1,492 | 1,494 | -7 | -0.5% | 317,000 |
| 2014/11/26 | 1,504 | 1,513 | 1,497 | 1,501 | -3 | -0.2% | 410,000 |
| 2014/11/25 | 1,541 | 1,548 | 1,495 | 1,504 | -29 | -1.9% | 1,057,000 |
| 2014/11/21 | 1,501 | 1,537 | 1,488 | 1,533 | +45 | +3% | 1,049,000 |
| 2014/11/20 | 1,500 | 1,507 | 1,488 | 1,488 | -3 | -0.2% | 372,000 |
| 2014/11/19 | 1,497 | 1,513 | 1,478 | 1,491 | -11 | -0.7% | 403,000 |
| 2014/11/18 | 1,459 | 1,508 | 1,459 | 1,502 | +46 | +3.2% | 941,000 |
| 2014/11/17 | 1,481 | 1,485 | 1,448 | 1,456 | -35 | -2.3% | 555,000 |
| 2014/11/14 | 1,486 | 1,495 | 1,460 | 1,491 | +24 | +1.6% | 761,000 |
| 2014/11/13 | 1,417 | 1,468 | 1,417 | 1,467 | +58 | +4.1% | 1,013,000 |
| 2014/11/12 | 1,410 | 1,423 | 1,408 | 1,409 | +6 | +0.4% | 418,000 |
| 2014/11/11 | 1,393 | 1,408 | 1,383 | 1,403 | +25 | +1.8% | 538,000 |
| 2014/11/10 | 1,397 | 1,403 | 1,375 | 1,378 | -17 | -1.2% | 689,000 |
| 2014/11/07 | 1,400 | 1,406 | 1,390 | 1,395 | +9 | +0.6% | 822,000 |
| 2014/11/06 | 1,366 | 1,400 | 1,366 | 1,386 | +15 | +1.1% | 1,074,000 |
| 2014/11/05 | 1,340 | 1,377 | 1,340 | 1,371 | +17 | +1.3% | 1,363,000 |
| 2014/11/04 | 1,420 | 1,424 | 1,350 | 1,354 | -18 | -1.3% | 1,640,000 |
| 2014/10/31 | 1,345 | 1,380 | 1,342 | 1,372 | +6 | +0.4% | 1,990,000 |
| 2014/10/30 | 1,398 | 1,409 | 1,345 | 1,366 | -95 | -6.5% | 2,534,000 |
| 2014/10/29 | 1,449 | 1,469 | 1,443 | 1,461 | +23 | +1.6% | 341,000 |
| 2014/10/28 | 1,419 | 1,445 | 1,419 | 1,438 | +9 | +0.6% | 301,000 |
| 2014/10/27 | 1,419 | 1,437 | 1,419 | 1,429 | +10 | +0.7% | 309,000 |
| 2014/10/24 | 1,427 | 1,434 | 1,410 | 1,419 | +9 | +0.6% | 534,000 |
| 2014/10/23 | 1,412 | 1,431 | 1,401 | 1,410 | -7 | -0.5% | 576,000 |
| 2014/10/22 | 1,392 | 1,417 | 1,387 | 1,417 | +44 | +3.2% | 576,000 |
| 2014/10/21 | 1,386 | 1,401 | 1,373 | 1,373 | -20 | -1.4% | 516,000 |
| 2014/10/20 | 1,400 | 1,401 | 1,385 | 1,393 | +32 | +2.4% | 632,000 |
| 2014/10/17 | 1,408 | 1,413 | 1,360 | 1,361 | -53 | -3.7% | 590,000 |
| 2014/10/16 | 1,416 | 1,437 | 1,411 | 1,414 | -22 | -1.5% | 440,000 |
| 2014/10/15 | 1,411 | 1,439 | 1,410 | 1,436 | +25 | +1.8% | 458,000 |
| 2014/10/14 | 1,393 | 1,419 | 1,391 | 1,411 | -9 | -0.6% | 642,000 |
| 2014/10/10 | 1,410 | 1,434 | 1,410 | 1,420 | -14 | -1% | 472,000 |
| 2014/10/09 | 1,445 | 1,446 | 1,428 | 1,434 | -11 | -0.8% | 303,000 |
| 2014/10/08 | 1,423 | 1,453 | 1,423 | 1,445 | +3 | +0.2% | 635,000 |
| 2014/10/07 | 1,435 | 1,450 | 1,430 | 1,442 | +16 | +1.1% | 549,000 |
| 2014/10/06 | 1,434 | 1,434 | 1,421 | 1,426 | +6 | +0.4% | 355,000 |
| 2014/10/03 | 1,402 | 1,428 | 1,402 | 1,420 | +15 | +1.1% | 436,000 |
| 2014/10/02 | 1,443 | 1,443 | 1,405 | 1,405 | -35 | -2.4% | 521,000 |
| 2014/10/01 | 1,414 | 1,447 | 1,414 | 1,440 | +26 | +1.8% | 682,000 |
| 2014/09/30 | 1,413 | 1,421 | 1,400 | 1,414 | +4 | +0.3% | 472,000 |
| 2014/09/29 | 1,414 | 1,421 | 1,405 | 1,410 | +2 | +0.1% | 813,000 |
| 2014/09/26 | 1,408 | 1,414 | 1,401 | 1,408 | -4 | -0.3% | 460,000 |
| 2014/09/25 | 1,413 | 1,418 | 1,407 | 1,412 | +5 | +0.4% | 742,000 |
| 2014/09/24 | 1,380 | 1,411 | 1,380 | 1,407 | +16 | +1.2% | 542,000 |
| 2014/09/22 | 1,408 | 1,409 | 1,389 | 1,391 | -19 | -1.3% | 464,000 |
| 2014/09/19 | 1,390 | 1,410 | 1,380 | 1,410 | +22 | +1.6% | 732,000 |
| 2014/09/18 | 1,400 | 1,408 | 1,388 | 1,388 | -5 | -0.4% | 524,000 |
| 2014/09/17 | 1,387 | 1,399 | 1,383 | 1,393 | +7 | +0.5% | 387,000 |
| 2014/09/16 | 1,370 | 1,390 | 1,370 | 1,386 | +16 | +1.2% | 511,000 |
| 2014/09/12 | 1,355 | 1,375 | 1,351 | 1,370 | +17 | +1.3% | 683,000 |
2551～
2600
件表示中 / 3695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 | 337,700円 | +2.5% | +3.9% | 1.48% | 18.04倍 | 1.62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 | 322,400円 | +4.3% | +1.0% | 2.17% | 17.38倍 | 1.99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 | 323,000円 | +4.8% | +9.8% | 3.10% | 17.50倍 | 1.20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 | 798,500円 | +0.2% | +72.8% | 0.75% | 56.56倍 | 3.17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 |
| 日本ハム | 529,300円 | +5.1% | -6.4% | 2.55% | 20.14倍 | 1.00倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
