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 |
|---|---|---|---|---|---|---|---|
| 2013/04/09 | 1,255 | 1,255 | 1,225 | 1,232 | -22 | -1.8% | 1,154,000 |
| 2013/04/08 | 1,249 | 1,267 | 1,228 | 1,254 | +20 | +1.6% | 551,000 |
| 2013/04/05 | 1,243 | 1,249 | 1,216 | 1,234 | +17 | +1.4% | 872,000 |
| 2013/04/04 | 1,193 | 1,217 | 1,175 | 1,217 | +25 | +2.1% | 536,000 |
| 2013/04/03 | 1,171 | 1,196 | 1,171 | 1,192 | +21 | +1.8% | 541,000 |
| 2013/04/02 | 1,203 | 1,203 | 1,169 | 1,171 | -31 | -2.6% | 965,000 |
| 2013/04/01 | 1,269 | 1,270 | 1,201 | 1,202 | -78 | -6.1% | 638,000 |
| 2013/03/29 | 1,250 | 1,280 | 1,241 | 1,280 | +40 | +3.2% | 1,144,000 |
| 2013/03/28 | 1,225 | 1,247 | 1,219 | 1,240 | +23 | +1.9% | 1,053,000 |
| 2013/03/27 | 1,204 | 1,217 | 1,192 | 1,217 | +13 | +1.1% | 610,000 |
| 2013/03/26 | 1,174 | 1,205 | 1,174 | 1,204 | +30 | +2.6% | 669,000 |
| 2013/03/25 | 1,177 | 1,185 | 1,173 | 1,174 | +9 | +0.8% | 479,000 |
| 2013/03/22 | 1,189 | 1,190 | 1,162 | 1,165 | -17 | -1.4% | 613,000 |
| 2013/03/21 | 1,192 | 1,195 | 1,173 | 1,182 | -4 | -0.3% | 579,000 |
| 2013/03/19 | 1,170 | 1,194 | 1,170 | 1,186 | +31 | +2.7% | 704,000 |
| 2013/03/18 | 1,160 | 1,165 | 1,153 | 1,155 | -12 | -1% | 655,000 |
| 2013/03/15 | 1,146 | 1,168 | 1,146 | 1,167 | +28 | +2.5% | 1,301,000 |
| 2013/03/14 | 1,147 | 1,150 | 1,128 | 1,139 | -10 | -0.9% | 705,000 |
| 2013/03/13 | 1,145 | 1,156 | 1,142 | 1,149 | +4 | +0.3% | 900,000 |
| 2013/03/12 | 1,135 | 1,150 | 1,134 | 1,145 | +7 | +0.6% | 949,000 |
| 2013/03/11 | 1,133 | 1,140 | 1,127 | 1,138 | +6 | +0.5% | 955,000 |
| 2013/03/08 | 1,139 | 1,139 | 1,121 | 1,132 | -14 | -1.2% | 1,746,000 |
| 2013/03/07 | 1,150 | 1,150 | 1,117 | 1,146 | -4 | -0.3% | 1,655,000 |
| 2013/03/06 | 1,172 | 1,172 | 1,144 | 1,150 | -37 | -3.1% | 1,590,000 |
| 2013/03/05 | 1,207 | 1,209 | 1,177 | 1,187 | -19 | -1.6% | 897,000 |
| 2013/03/04 | 1,202 | 1,219 | 1,202 | 1,206 | -4 | -0.3% | 662,000 |
| 2013/03/01 | 1,172 | 1,210 | 1,165 | 1,210 | +39 | +3.3% | 1,707,000 |
| 2013/02/28 | 1,172 | 1,174 | 1,141 | 1,171 | -10 | -0.8% | 1,383,000 |
| 2013/02/27 | 1,151 | 1,192 | 1,151 | 1,181 | +44 | +3.9% | 1,644,000 |
| 2013/02/26 | 1,097 | 1,140 | 1,097 | 1,137 | +40 | +3.6% | 1,171,000 |
| 2013/02/25 | 1,098 | 1,105 | 1,092 | 1,097 | +7 | +0.6% | 514,000 |
| 2013/02/22 | 1,082 | 1,095 | 1,081 | 1,090 | +8 | +0.7% | 754,000 |
| 2013/02/21 | 1,087 | 1,097 | 1,079 | 1,082 | -5 | -0.5% | 568,000 |
| 2013/02/20 | 1,084 | 1,099 | 1,082 | 1,087 | -3 | -0.3% | 610,000 |
| 2013/02/19 | 1,070 | 1,092 | 1,070 | 1,090 | +10 | +0.9% | 428,000 |
| 2013/02/18 | 1,049 | 1,085 | 1,048 | 1,080 | +37 | +3.5% | 668,000 |
| 2013/02/15 | 1,082 | 1,082 | 1,025 | 1,043 | -41 | -3.8% | 1,164,000 |
| 2013/02/14 | 1,081 | 1,093 | 1,075 | 1,084 | +4 | +0.4% | 603,000 |
| 2013/02/13 | 1,075 | 1,085 | 1,072 | 1,080 | +6 | +0.6% | 519,000 |
| 2013/02/12 | 1,081 | 1,089 | 1,072 | 1,074 | -3 | -0.3% | 719,000 |
| 2013/02/08 | 1,072 | 1,082 | 1,065 | 1,077 | -2 | -0.2% | 666,000 |
| 2013/02/07 | 1,078 | 1,083 | 1,071 | 1,079 | -3 | -0.3% | 437,000 |
| 2013/02/06 | 1,060 | 1,086 | 1,057 | 1,082 | +35 | +3.3% | 1,016,000 |
| 2013/02/05 | 1,046 | 1,057 | 1,040 | 1,047 | +1 | +0.1% | 773,000 |
| 2013/02/04 | 1,059 | 1,061 | 1,041 | 1,046 | -4 | -0.4% | 539,000 |
| 2013/02/01 | 1,025 | 1,054 | 1,025 | 1,050 | +26 | +2.5% | 920,000 |
| 2013/01/31 | 1,017 | 1,024 | 1,008 | 1,024 | +6 | +0.6% | 846,000 |
| 2013/01/30 | 1,015 | 1,021 | 1,014 | 1,018 | +1 | +0.1% | 491,000 |
| 2013/01/29 | 1,002 | 1,018 | 1,000 | 1,017 | +13 | +1.3% | 601,000 |
| 2013/01/28 | 1,010 | 1,012 | 1,000 | 1,004 | -2 | -0.2% | 417,000 |
2951～
3000
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
