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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,286 | 1,288 | 1,277 | 1,278 | -8 | -0.6% | 324,000 |
| 2014/07/01 | 1,277 | 1,290 | 1,274 | 1,286 | +21 | +1.7% | 469,000 |
| 2014/06/30 | 1,253 | 1,265 | 1,242 | 1,265 | +12 | +1% | 653,000 |
| 2014/06/27 | 1,257 | 1,261 | 1,246 | 1,253 | ±0 | ±0% | 572,000 |
| 2014/06/26 | 1,279 | 1,280 | 1,251 | 1,253 | -17 | -1.3% | 479,000 |
| 2014/06/25 | 1,264 | 1,283 | 1,262 | 1,270 | -1 | -0.1% | 458,000 |
| 2014/06/24 | 1,287 | 1,299 | 1,269 | 1,271 | -26 | -2% | 990,000 |
| 2014/06/23 | 1,285 | 1,297 | 1,277 | 1,297 | +12 | +0.9% | 415,000 |
| 2014/06/20 | 1,295 | 1,301 | 1,283 | 1,285 | -18 | -1.4% | 703,000 |
| 2014/06/19 | 1,262 | 1,310 | 1,261 | 1,303 | +60 | +4.8% | 1,478,000 |
| 2014/06/18 | 1,256 | 1,261 | 1,237 | 1,243 | -18 | -1.4% | 466,000 |
| 2014/06/17 | 1,247 | 1,263 | 1,247 | 1,261 | +12 | +1% | 671,000 |
| 2014/06/16 | 1,236 | 1,252 | 1,230 | 1,249 | +5 | +0.4% | 737,000 |
| 2014/06/13 | 1,220 | 1,247 | 1,217 | 1,244 | +27 | +2.2% | 985,000 |
| 2014/06/12 | 1,206 | 1,219 | 1,203 | 1,217 | +8 | +0.7% | 287,000 |
| 2014/06/11 | 1,210 | 1,214 | 1,205 | 1,209 | +6 | +0.5% | 332,000 |
| 2014/06/10 | 1,207 | 1,213 | 1,200 | 1,203 | ±0 | ±0% | 285,000 |
| 2014/06/09 | 1,195 | 1,205 | 1,194 | 1,203 | +2 | +0.2% | 310,000 |
| 2014/06/06 | 1,205 | 1,213 | 1,199 | 1,201 | -4 | -0.3% | 601,000 |
| 2014/06/05 | 1,212 | 1,212 | 1,199 | 1,205 | -8 | -0.7% | 657,000 |
| 2014/06/04 | 1,219 | 1,219 | 1,194 | 1,213 | +1 | +0.1% | 747,000 |
| 2014/06/03 | 1,210 | 1,224 | 1,197 | 1,212 | +3 | +0.2% | 760,000 |
| 2014/06/02 | 1,210 | 1,217 | 1,203 | 1,209 | +8 | +0.7% | 460,000 |
| 2014/05/30 | 1,191 | 1,206 | 1,190 | 1,201 | +5 | +0.4% | 766,000 |
| 2014/05/29 | 1,195 | 1,198 | 1,187 | 1,196 | -3 | -0.3% | 355,000 |
| 2014/05/28 | 1,186 | 1,200 | 1,185 | 1,199 | +14 | +1.2% | 409,000 |
| 2014/05/27 | 1,196 | 1,204 | 1,183 | 1,185 | -17 | -1.4% | 609,000 |
| 2014/05/26 | 1,196 | 1,203 | 1,192 | 1,202 | +8 | +0.7% | 396,000 |
| 2014/05/23 | 1,209 | 1,209 | 1,192 | 1,194 | -6 | -0.5% | 752,000 |
| 2014/05/22 | 1,193 | 1,205 | 1,185 | 1,200 | +12 | +1% | 635,000 |
| 2014/05/21 | 1,185 | 1,192 | 1,183 | 1,188 | -3 | -0.3% | 346,000 |
| 2014/05/20 | 1,182 | 1,198 | 1,182 | 1,191 | +12 | +1% | 416,000 |
| 2014/05/19 | 1,180 | 1,198 | 1,176 | 1,179 | -4 | -0.3% | 777,000 |
| 2014/05/16 | 1,193 | 1,194 | 1,173 | 1,183 | -9 | -0.8% | 521,000 |
| 2014/05/15 | 1,173 | 1,194 | 1,162 | 1,192 | +9 | +0.8% | 617,000 |
| 2014/05/14 | 1,180 | 1,191 | 1,172 | 1,183 | +17 | +1.5% | 421,000 |
| 2014/05/13 | 1,188 | 1,196 | 1,164 | 1,166 | -11 | -0.9% | 688,000 |
| 2014/05/12 | 1,182 | 1,188 | 1,174 | 1,177 | -3 | -0.3% | 488,000 |
| 2014/05/09 | 1,172 | 1,187 | 1,167 | 1,180 | +8 | +0.7% | 692,000 |
| 2014/05/08 | 1,175 | 1,192 | 1,167 | 1,172 | +2 | +0.2% | 992,000 |
| 2014/05/07 | 1,188 | 1,194 | 1,162 | 1,170 | -6 | -0.5% | 1,603,000 |
| 2014/05/02 | 1,200 | 1,200 | 1,167 | 1,176 | -4 | -0.3% | 1,410,000 |
| 2014/05/01 | 1,229 | 1,237 | 1,166 | 1,180 | -68 | -5.4% | 3,045,000 |
| 2014/04/30 | 1,241 | 1,256 | 1,236 | 1,248 | +5 | +0.4% | 811,000 |
| 2014/04/28 | 1,234 | 1,245 | 1,231 | 1,243 | -4 | -0.3% | 490,000 |
| 2014/04/25 | 1,245 | 1,261 | 1,244 | 1,247 | +9 | +0.7% | 1,027,000 |
| 2014/04/24 | 1,229 | 1,246 | 1,229 | 1,238 | +15 | +1.2% | 678,000 |
| 2014/04/23 | 1,217 | 1,225 | 1,214 | 1,223 | +16 | +1.3% | 533,000 |
| 2014/04/22 | 1,208 | 1,225 | 1,206 | 1,207 | +6 | +0.5% | 738,000 |
| 2014/04/21 | 1,208 | 1,216 | 1,200 | 1,201 | -11 | -0.9% | 571,000 |
2651～
2700
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 | 341,900円 | +2.5% | +3.9% | 1.46% | 18.26倍 | 1.64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 | 328,800円 | +4.3% | +1.0% | 2.13% | 17.73倍 | 2.03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 | 339,700円 | +4.8% | +9.8% | 2.94% | 18.40倍 | 1.26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 | 811,300円 | +0.2% | +72.8% | 0.74% | 57.47倍 | 3.22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 | 550,400円 | +5.1% | -6.4% | 2.45% | 20.94倍 | 1.04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
