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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,071 | 1,120 | 1,063 | 1,117 | +34 | +3.1% | 703,000 |
| 2013/06/20 | 1,104 | 1,104 | 1,070 | 1,083 | -21 | -1.9% | 487,000 |
| 2013/06/19 | 1,090 | 1,120 | 1,090 | 1,104 | +30 | +2.8% | 541,000 |
| 2013/06/18 | 1,093 | 1,093 | 1,070 | 1,074 | -17 | -1.6% | 416,000 |
| 2013/06/17 | 1,045 | 1,093 | 1,045 | 1,091 | +46 | +4.4% | 464,000 |
| 2013/06/14 | 1,045 | 1,065 | 1,045 | 1,045 | +17 | +1.7% | 604,000 |
| 2013/06/13 | 1,079 | 1,079 | 1,028 | 1,028 | -65 | -5.9% | 639,000 |
| 2013/06/12 | 1,080 | 1,096 | 1,054 | 1,093 | +10 | +0.9% | 603,000 |
| 2013/06/11 | 1,103 | 1,109 | 1,077 | 1,083 | -23 | -2.1% | 821,000 |
| 2013/06/10 | 1,099 | 1,121 | 1,081 | 1,106 | +8 | +0.7% | 1,130,000 |
| 2013/06/07 | 1,106 | 1,123 | 1,082 | 1,098 | -17 | -1.5% | 583,000 |
| 2013/06/06 | 1,114 | 1,127 | 1,101 | 1,115 | -16 | -1.4% | 593,000 |
| 2013/06/05 | 1,172 | 1,180 | 1,131 | 1,131 | -60 | -5% | 1,040,000 |
| 2013/06/04 | 1,167 | 1,196 | 1,167 | 1,191 | +11 | +0.9% | 1,000,000 |
| 2013/06/03 | 1,159 | 1,192 | 1,158 | 1,180 | +10 | +0.9% | 788,000 |
| 2013/05/31 | 1,201 | 1,217 | 1,148 | 1,170 | -30 | -2.5% | 1,154,000 |
| 2013/05/30 | 1,238 | 1,238 | 1,198 | 1,200 | -45 | -3.6% | 830,000 |
| 2013/05/29 | 1,214 | 1,265 | 1,207 | 1,245 | +45 | +3.8% | 1,235,000 |
| 2013/05/28 | 1,222 | 1,222 | 1,193 | 1,200 | -29 | -2.4% | 691,000 |
| 2013/05/27 | 1,243 | 1,256 | 1,215 | 1,229 | -1 | -0.1% | 1,412,000 |
| 2013/05/24 | 1,180 | 1,237 | 1,176 | 1,230 | +80 | +7% | 2,342,000 |
| 2013/05/23 | 1,179 | 1,187 | 1,147 | 1,150 | -25 | -2.1% | 994,000 |
| 2013/05/22 | 1,169 | 1,177 | 1,161 | 1,175 | +6 | +0.5% | 1,001,000 |
| 2013/05/21 | 1,188 | 1,188 | 1,155 | 1,169 | -18 | -1.5% | 872,000 |
| 2013/05/20 | 1,204 | 1,207 | 1,187 | 1,187 | -9 | -0.8% | 648,000 |
| 2013/05/17 | 1,204 | 1,209 | 1,194 | 1,196 | -6 | -0.5% | 565,000 |
| 2013/05/16 | 1,234 | 1,249 | 1,197 | 1,202 | -29 | -2.4% | 669,000 |
| 2013/05/15 | 1,234 | 1,238 | 1,223 | 1,231 | +6 | +0.5% | 516,000 |
| 2013/05/14 | 1,211 | 1,233 | 1,211 | 1,225 | +14 | +1.2% | 441,000 |
| 2013/05/13 | 1,226 | 1,235 | 1,210 | 1,211 | -14 | -1.1% | 644,000 |
| 2013/05/10 | 1,234 | 1,243 | 1,225 | 1,225 | +3 | +0.2% | 406,000 |
| 2013/05/09 | 1,239 | 1,247 | 1,222 | 1,222 | -16 | -1.3% | 417,000 |
| 2013/05/08 | 1,235 | 1,249 | 1,234 | 1,238 | -1 | -0.1% | 651,000 |
| 2013/05/07 | 1,245 | 1,255 | 1,231 | 1,239 | +13 | +1.1% | 794,000 |
| 2013/05/02 | 1,236 | 1,238 | 1,215 | 1,226 | -1 | -0.1% | 723,000 |
| 2013/05/01 | 1,230 | 1,246 | 1,190 | 1,227 | -47 | -3.7% | 2,041,000 |
| 2013/04/30 | 1,271 | 1,274 | 1,252 | 1,274 | +32 | +2.6% | 1,062,000 |
| 2013/04/26 | 1,269 | 1,273 | 1,240 | 1,242 | -18 | -1.4% | 637,000 |
| 2013/04/25 | 1,284 | 1,285 | 1,252 | 1,260 | -14 | -1.1% | 775,000 |
| 2013/04/24 | 1,253 | 1,274 | 1,249 | 1,274 | +30 | +2.4% | 481,000 |
| 2013/04/23 | 1,221 | 1,251 | 1,221 | 1,244 | +23 | +1.9% | 538,000 |
| 2013/04/22 | 1,217 | 1,227 | 1,214 | 1,221 | +9 | +0.7% | 444,000 |
| 2013/04/19 | 1,242 | 1,242 | 1,204 | 1,212 | -28 | -2.3% | 813,000 |
| 2013/04/18 | 1,250 | 1,250 | 1,233 | 1,240 | -10 | -0.8% | 634,000 |
| 2013/04/17 | 1,235 | 1,250 | 1,234 | 1,250 | +19 | +1.5% | 423,000 |
| 2013/04/16 | 1,215 | 1,231 | 1,215 | 1,231 | +5 | +0.4% | 557,000 |
| 2013/04/15 | 1,223 | 1,230 | 1,213 | 1,226 | +14 | +1.2% | 497,000 |
| 2013/04/12 | 1,225 | 1,232 | 1,209 | 1,212 | -13 | -1.1% | 710,000 |
| 2013/04/11 | 1,223 | 1,232 | 1,216 | 1,225 | +1 | +0.1% | 1,018,000 |
| 2013/04/10 | 1,234 | 1,242 | 1,218 | 1,224 | -8 | -0.6% | 1,098,000 |
2901～
2950
件表示中 / 3693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 | 340,700円 | +2.5% | +3.9% | 1.47% | 18.19倍 | 1.63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 |
| ヤクルト | 296,300円 | +1.8% | +2.8% | 2.16% | 17.12倍 | 1.48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 |
| 日清食ＨＤ | 311,500円 | +7.1% | +4.0% | 2.25% | 16.79倍 | 1.88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 |
| サッポロＨＤ | 797,900円 | +0.2% | +72.8% | 0.75% | 56.52倍 | 3.17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 | 549,900円 | +5.1% | -6.4% | 2.45% | 20.92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
