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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,222 | 1,226 | 1,208 | 1,212 | -13 | -1.1% | 811,000 |
| 2014/04/17 | 1,221 | 1,242 | 1,217 | 1,225 | +4 | +0.3% | 966,000 |
| 2014/04/16 | 1,243 | 1,246 | 1,210 | 1,221 | -16 | -1.3% | 1,393,000 |
| 2014/04/15 | 1,231 | 1,238 | 1,220 | 1,237 | +11 | +0.9% | 628,000 |
| 2014/04/14 | 1,220 | 1,239 | 1,218 | 1,226 | +1 | +0.1% | 610,000 |
| 2014/04/11 | 1,197 | 1,235 | 1,194 | 1,225 | +4 | +0.3% | 832,000 |
| 2014/04/10 | 1,243 | 1,244 | 1,215 | 1,221 | -8 | -0.7% | 739,000 |
| 2014/04/09 | 1,232 | 1,236 | 1,220 | 1,229 | -6 | -0.5% | 890,000 |
| 2014/04/08 | 1,227 | 1,246 | 1,212 | 1,235 | +7 | +0.6% | 1,068,000 |
| 2014/04/07 | 1,218 | 1,237 | 1,215 | 1,228 | +10 | +0.8% | 767,000 |
| 2014/04/04 | 1,216 | 1,218 | 1,211 | 1,218 | +2 | +0.2% | 358,000 |
| 2014/04/03 | 1,200 | 1,217 | 1,194 | 1,216 | +16 | +1.3% | 631,000 |
| 2014/04/02 | 1,220 | 1,222 | 1,199 | 1,200 | -13 | -1.1% | 633,000 |
| 2014/04/01 | 1,220 | 1,220 | 1,204 | 1,213 | -9 | -0.7% | 506,000 |
| 2014/03/31 | 1,201 | 1,224 | 1,199 | 1,222 | +22 | +1.8% | 971,000 |
| 2014/03/28 | 1,177 | 1,200 | 1,162 | 1,200 | +51 | +4.4% | 1,053,000 |
| 2014/03/27 | 1,138 | 1,149 | 1,121 | 1,149 | +13 | +1.1% | 761,000 |
| 2014/03/26 | 1,117 | 1,138 | 1,117 | 1,136 | +14 | +1.2% | 457,000 |
| 2014/03/25 | 1,109 | 1,125 | 1,094 | 1,122 | +13 | +1.2% | 545,000 |
| 2014/03/24 | 1,090 | 1,121 | 1,090 | 1,109 | -2 | -0.2% | 793,000 |
| 2014/03/20 | 1,127 | 1,135 | 1,111 | 1,111 | -12 | -1.1% | 529,000 |
| 2014/03/19 | 1,133 | 1,135 | 1,118 | 1,123 | ±0 | ±0% | 478,000 |
| 2014/03/18 | 1,131 | 1,139 | 1,122 | 1,123 | +9 | +0.8% | 492,000 |
| 2014/03/17 | 1,110 | 1,122 | 1,102 | 1,114 | -3 | -0.3% | 446,000 |
| 2014/03/14 | 1,126 | 1,135 | 1,117 | 1,117 | -24 | -2.1% | 762,000 |
| 2014/03/13 | 1,140 | 1,147 | 1,139 | 1,141 | -6 | -0.5% | 367,000 |
| 2014/03/12 | 1,140 | 1,150 | 1,139 | 1,147 | -8 | -0.7% | 436,000 |
| 2014/03/11 | 1,150 | 1,160 | 1,139 | 1,155 | +8 | +0.7% | 376,000 |
| 2014/03/10 | 1,150 | 1,150 | 1,133 | 1,147 | -7 | -0.6% | 551,000 |
| 2014/03/07 | 1,157 | 1,161 | 1,148 | 1,154 | +5 | +0.4% | 459,000 |
| 2014/03/06 | 1,148 | 1,150 | 1,135 | 1,149 | +9 | +0.8% | 611,000 |
| 2014/03/05 | 1,170 | 1,181 | 1,137 | 1,140 | -11 | -1% | 1,105,000 |
| 2014/03/04 | 1,143 | 1,160 | 1,143 | 1,151 | -13 | -1.1% | 555,000 |
| 2014/03/03 | 1,166 | 1,168 | 1,151 | 1,164 | -15 | -1.3% | 525,000 |
| 2014/02/28 | 1,177 | 1,181 | 1,165 | 1,179 | +4 | +0.3% | 465,000 |
| 2014/02/27 | 1,167 | 1,187 | 1,165 | 1,175 | +1 | +0.1% | 495,000 |
| 2014/02/26 | 1,173 | 1,179 | 1,160 | 1,174 | -4 | -0.3% | 424,000 |
| 2014/02/25 | 1,176 | 1,183 | 1,168 | 1,178 | +7 | +0.6% | 771,000 |
| 2014/02/24 | 1,160 | 1,175 | 1,153 | 1,171 | +18 | +1.6% | 726,000 |
| 2014/02/21 | 1,134 | 1,160 | 1,134 | 1,153 | +40 | +3.6% | 924,000 |
| 2014/02/20 | 1,135 | 1,141 | 1,096 | 1,113 | -52 | -4.5% | 1,796,000 |
| 2014/02/19 | 1,175 | 1,178 | 1,160 | 1,165 | -10 | -0.9% | 926,000 |
| 2014/02/18 | 1,162 | 1,178 | 1,157 | 1,175 | +12 | +1% | 1,376,000 |
| 2014/02/17 | 1,135 | 1,182 | 1,127 | 1,163 | +55 | +5% | 1,710,000 |
| 2014/02/14 | 1,119 | 1,134 | 1,088 | 1,108 | -9 | -0.8% | 476,000 |
| 2014/02/13 | 1,133 | 1,140 | 1,117 | 1,117 | -16 | -1.4% | 402,000 |
| 2014/02/12 | 1,119 | 1,135 | 1,116 | 1,133 | +15 | +1.3% | 363,000 |
| 2014/02/10 | 1,118 | 1,120 | 1,110 | 1,118 | +8 | +0.7% | 366,000 |
| 2014/02/07 | 1,101 | 1,114 | 1,092 | 1,110 | +17 | +1.6% | 481,000 |
| 2014/02/06 | 1,081 | 1,104 | 1,081 | 1,093 | +15 | +1.4% | 478,000 |
2701～
2750
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
