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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,246 | 1,275 | 1,243 | 1,275 | +38 | +3.1% | 732,000 |
| 2014/08/06 | 1,245 | 1,249 | 1,232 | 1,237 | -17 | -1.4% | 663,000 |
| 2014/08/05 | 1,255 | 1,265 | 1,247 | 1,254 | -6 | -0.5% | 916,000 |
| 2014/08/04 | 1,276 | 1,290 | 1,240 | 1,260 | -64 | -4.8% | 1,707,000 |
| 2014/08/01 | 1,308 | 1,327 | 1,307 | 1,324 | +13 | +1% | 538,000 |
| 2014/07/31 | 1,353 | 1,355 | 1,306 | 1,311 | -50 | -3.7% | 823,000 |
| 2014/07/30 | 1,365 | 1,377 | 1,360 | 1,361 | -11 | -0.8% | 307,000 |
| 2014/07/29 | 1,351 | 1,375 | 1,351 | 1,372 | +9 | +0.7% | 348,000 |
| 2014/07/28 | 1,348 | 1,366 | 1,342 | 1,363 | +24 | +1.8% | 321,000 |
| 2014/07/25 | 1,350 | 1,350 | 1,335 | 1,339 | +3 | +0.2% | 260,000 |
| 2014/07/24 | 1,336 | 1,344 | 1,333 | 1,336 | ±0 | ±0% | 271,000 |
| 2014/07/23 | 1,318 | 1,337 | 1,317 | 1,336 | +10 | +0.8% | 404,000 |
| 2014/07/22 | 1,338 | 1,359 | 1,325 | 1,326 | +3 | +0.2% | 404,000 |
| 2014/07/18 | 1,323 | 1,326 | 1,312 | 1,323 | -15 | -1.1% | 331,000 |
| 2014/07/17 | 1,342 | 1,355 | 1,329 | 1,338 | -2 | -0.1% | 563,000 |
| 2014/07/16 | 1,326 | 1,358 | 1,326 | 1,340 | +21 | +1.6% | 1,162,000 |
| 2014/07/15 | 1,300 | 1,323 | 1,300 | 1,319 | +19 | +1.5% | 574,000 |
| 2014/07/14 | 1,284 | 1,301 | 1,282 | 1,300 | +21 | +1.6% | 459,000 |
| 2014/07/11 | 1,270 | 1,282 | 1,268 | 1,279 | -6 | -0.5% | 214,000 |
| 2014/07/10 | 1,287 | 1,291 | 1,283 | 1,285 | +1 | +0.1% | 314,000 |
| 2014/07/09 | 1,274 | 1,288 | 1,272 | 1,284 | +7 | +0.5% | 299,000 |
| 2014/07/08 | 1,284 | 1,288 | 1,270 | 1,277 | -4 | -0.3% | 400,000 |
| 2014/07/07 | 1,281 | 1,285 | 1,277 | 1,281 | ±0 | ±0% | 116,000 |
| 2014/07/04 | 1,293 | 1,293 | 1,277 | 1,281 | -5 | -0.4% | 219,000 |
| 2014/07/03 | 1,283 | 1,292 | 1,281 | 1,286 | +8 | +0.6% | 305,000 |
| 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 |
2701～
2750
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
