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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 2014/09/11 | 1,360 | 1,362 | 1,339 | 1,353 | +1 | +0.1% | 404,000 |
| 2014/09/10 | 1,338 | 1,354 | 1,335 | 1,352 | +4 | +0.3% | 684,000 |
| 2014/09/09 | 1,357 | 1,357 | 1,340 | 1,348 | -9 | -0.7% | 360,000 |
| 2014/09/08 | 1,371 | 1,373 | 1,351 | 1,357 | -3 | -0.2% | 241,000 |
| 2014/09/05 | 1,360 | 1,365 | 1,355 | 1,360 | +8 | +0.6% | 405,000 |
| 2014/09/04 | 1,358 | 1,359 | 1,346 | 1,352 | -2 | -0.1% | 589,000 |
| 2014/09/03 | 1,365 | 1,365 | 1,346 | 1,354 | +3 | +0.2% | 539,000 |
| 2014/09/02 | 1,374 | 1,374 | 1,347 | 1,351 | -12 | -0.9% | 704,000 |
| 2014/09/01 | 1,359 | 1,375 | 1,359 | 1,363 | -6 | -0.4% | 455,000 |
| 2014/08/29 | 1,350 | 1,373 | 1,348 | 1,369 | +13 | +1% | 628,000 |
| 2014/08/28 | 1,355 | 1,366 | 1,347 | 1,356 | -3 | -0.2% | 883,000 |
| 2014/08/27 | 1,369 | 1,383 | 1,349 | 1,359 | -14 | -1% | 829,000 |
| 2014/08/26 | 1,377 | 1,380 | 1,368 | 1,373 | -1 | -0.1% | 299,000 |
| 2014/08/25 | 1,398 | 1,405 | 1,369 | 1,374 | -20 | -1.4% | 554,000 |
| 2014/08/22 | 1,400 | 1,400 | 1,389 | 1,394 | ±0 | ±0% | 272,000 |
| 2014/08/21 | 1,394 | 1,397 | 1,382 | 1,394 | -3 | -0.2% | 547,000 |
| 2014/08/20 | 1,392 | 1,404 | 1,392 | 1,397 | +9 | +0.6% | 609,000 |
| 2014/08/19 | 1,368 | 1,390 | 1,365 | 1,388 | +32 | +2.4% | 977,000 |
| 2014/08/18 | 1,358 | 1,367 | 1,355 | 1,356 | +1 | +0.1% | 444,000 |
| 2014/08/15 | 1,336 | 1,357 | 1,329 | 1,355 | +20 | +1.5% | 717,000 |
| 2014/08/14 | 1,315 | 1,337 | 1,311 | 1,335 | +32 | +2.5% | 688,000 |
| 2014/08/13 | 1,292 | 1,310 | 1,289 | 1,303 | +6 | +0.5% | 623,000 |
| 2014/08/12 | 1,300 | 1,303 | 1,286 | 1,297 | +5 | +0.4% | 547,000 |
| 2014/08/11 | 1,290 | 1,294 | 1,276 | 1,292 | +22 | +1.7% | 526,000 |
| 2014/08/08 | 1,275 | 1,294 | 1,267 | 1,270 | -5 | -0.4% | 913,000 |
2651～
2700
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
