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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,075 | 1,080 | 1,061 | 1,078 | +8 | +0.7% | 545,000 |
| 2014/02/04 | 1,093 | 1,097 | 1,070 | 1,070 | -40 | -3.6% | 736,000 |
| 2014/02/03 | 1,108 | 1,117 | 1,080 | 1,110 | +1 | +0.1% | 641,000 |
| 2014/01/31 | 1,121 | 1,135 | 1,090 | 1,109 | -8 | -0.7% | 807,000 |
| 2014/01/30 | 1,104 | 1,119 | 1,096 | 1,117 | -3 | -0.3% | 759,000 |
| 2014/01/29 | 1,097 | 1,120 | 1,097 | 1,120 | +25 | +2.3% | 742,000 |
| 2014/01/28 | 1,063 | 1,097 | 1,063 | 1,095 | +29 | +2.7% | 819,000 |
| 2014/01/27 | 1,080 | 1,080 | 1,057 | 1,066 | -38 | -3.4% | 730,000 |
| 2014/01/24 | 1,097 | 1,111 | 1,088 | 1,104 | +3 | +0.3% | 741,000 |
| 2014/01/23 | 1,107 | 1,115 | 1,101 | 1,101 | ±0 | ±0% | 502,000 |
| 2014/01/22 | 1,091 | 1,106 | 1,089 | 1,101 | -2 | -0.2% | 882,000 |
| 2014/01/21 | 1,096 | 1,107 | 1,093 | 1,103 | +7 | +0.6% | 436,000 |
| 2014/01/20 | 1,105 | 1,105 | 1,091 | 1,096 | -3 | -0.3% | 475,000 |
| 2014/01/17 | 1,112 | 1,112 | 1,097 | 1,099 | -18 | -1.6% | 703,000 |
| 2014/01/16 | 1,122 | 1,122 | 1,112 | 1,117 | -2 | -0.2% | 624,000 |
| 2014/01/15 | 1,094 | 1,119 | 1,090 | 1,119 | +33 | +3% | 1,123,000 |
| 2014/01/14 | 1,070 | 1,087 | 1,067 | 1,086 | +7 | +0.6% | 958,000 |
| 2014/01/10 | 1,071 | 1,080 | 1,061 | 1,079 | +9 | +0.8% | 898,000 |
| 2014/01/09 | 1,067 | 1,070 | 1,057 | 1,070 | +8 | +0.8% | 608,000 |
| 2014/01/08 | 1,054 | 1,062 | 1,047 | 1,062 | +6 | +0.6% | 449,000 |
| 2014/01/07 | 1,067 | 1,071 | 1,055 | 1,056 | -19 | -1.8% | 425,000 |
| 2014/01/06 | 1,080 | 1,080 | 1,070 | 1,075 | -4 | -0.4% | 485,000 |
| 2013/12/30 | 1,080 | 1,080 | 1,072 | 1,079 | +1 | +0.1% | 383,000 |
| 2013/12/27 | 1,071 | 1,079 | 1,065 | 1,078 | +5 | +0.5% | 440,000 |
| 2013/12/26 | 1,061 | 1,076 | 1,060 | 1,073 | -12 | -1.1% | 706,000 |
| 2013/12/25 | 1,076 | 1,085 | 1,075 | 1,085 | +7 | +0.6% | 1,120,000 |
| 2013/12/24 | 1,080 | 1,081 | 1,074 | 1,078 | -2 | -0.2% | 643,000 |
| 2013/12/20 | 1,076 | 1,080 | 1,073 | 1,080 | +3 | +0.3% | 445,000 |
| 2013/12/19 | 1,080 | 1,080 | 1,072 | 1,077 | +2 | +0.2% | 448,000 |
| 2013/12/18 | 1,073 | 1,080 | 1,071 | 1,075 | +6 | +0.6% | 541,000 |
| 2013/12/17 | 1,068 | 1,073 | 1,062 | 1,069 | +1 | +0.1% | 471,000 |
| 2013/12/16 | 1,073 | 1,076 | 1,066 | 1,068 | -6 | -0.6% | 394,000 |
| 2013/12/13 | 1,070 | 1,084 | 1,068 | 1,074 | +1 | +0.1% | 962,000 |
| 2013/12/12 | 1,079 | 1,086 | 1,070 | 1,073 | -5 | -0.5% | 643,000 |
| 2013/12/11 | 1,084 | 1,089 | 1,078 | 1,078 | -8 | -0.7% | 426,000 |
| 2013/12/10 | 1,075 | 1,087 | 1,071 | 1,086 | +11 | +1% | 595,000 |
| 2013/12/09 | 1,070 | 1,075 | 1,065 | 1,075 | +17 | +1.6% | 661,000 |
| 2013/12/06 | 1,052 | 1,060 | 1,050 | 1,058 | +6 | +0.6% | 758,000 |
| 2013/12/05 | 1,058 | 1,059 | 1,050 | 1,052 | -6 | -0.6% | 598,000 |
| 2013/12/04 | 1,057 | 1,062 | 1,050 | 1,058 | -1 | -0.1% | 661,000 |
| 2013/12/03 | 1,057 | 1,064 | 1,057 | 1,059 | +4 | +0.4% | 503,000 |
| 2013/12/02 | 1,059 | 1,061 | 1,055 | 1,055 | ±0 | ±0% | 405,000 |
| 2013/11/29 | 1,051 | 1,057 | 1,050 | 1,055 | +3 | +0.3% | 400,000 |
| 2013/11/28 | 1,049 | 1,058 | 1,048 | 1,052 | +3 | +0.3% | 502,000 |
| 2013/11/27 | 1,049 | 1,052 | 1,045 | 1,049 | -6 | -0.6% | 292,000 |
| 2013/11/26 | 1,063 | 1,063 | 1,047 | 1,055 | -10 | -0.9% | 545,000 |
| 2013/11/25 | 1,062 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 336,000 |
| 2013/11/22 | 1,058 | 1,061 | 1,053 | 1,060 | +4 | +0.4% | 535,000 |
| 2013/11/21 | 1,050 | 1,056 | 1,048 | 1,056 | +12 | +1.1% | 378,000 |
| 2013/11/20 | 1,038 | 1,045 | 1,038 | 1,044 | +6 | +0.6% | 287,000 |
2751～
2800
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
