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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,119 | 1,123 | 1,104 | 1,118 | -1 | -0.1% | 596,000 |
| 2011/08/19 | 1,091 | 1,120 | 1,090 | 1,119 | +16 | +1.5% | 893,000 |
| 2011/08/18 | 1,105 | 1,108 | 1,100 | 1,103 | +4 | +0.4% | 289,000 |
| 2011/08/17 | 1,095 | 1,104 | 1,094 | 1,099 | -2 | -0.2% | 460,000 |
| 2011/08/16 | 1,100 | 1,101 | 1,088 | 1,101 | +5 | +0.5% | 287,000 |
| 2011/08/15 | 1,114 | 1,114 | 1,087 | 1,096 | -3 | -0.3% | 508,000 |
| 2011/08/12 | 1,114 | 1,114 | 1,085 | 1,099 | -13 | -1.2% | 637,000 |
| 2011/08/11 | 1,070 | 1,113 | 1,070 | 1,112 | +20 | +1.8% | 879,000 |
| 2011/08/10 | 1,090 | 1,094 | 1,073 | 1,092 | +12 | +1.1% | 774,000 |
| 2011/08/09 | 1,067 | 1,084 | 1,062 | 1,080 | -4 | -0.4% | 941,000 |
| 2011/08/08 | 1,088 | 1,096 | 1,084 | 1,084 | -14 | -1.3% | 434,000 |
| 2011/08/05 | 1,092 | 1,112 | 1,092 | 1,098 | -15 | -1.3% | 790,000 |
| 2011/08/04 | 1,110 | 1,125 | 1,106 | 1,113 | -3 | -0.3% | 846,000 |
| 2011/08/03 | 1,074 | 1,122 | 1,072 | 1,116 | +42 | +3.9% | 1,905,000 |
| 2011/08/02 | 1,063 | 1,077 | 1,062 | 1,074 | +1 | +0.1% | 410,000 |
| 2011/08/01 | 1,065 | 1,079 | 1,062 | 1,073 | +7 | +0.7% | 508,000 |
| 2011/07/29 | 1,061 | 1,070 | 1,061 | 1,066 | +6 | +0.6% | 354,000 |
| 2011/07/28 | 1,071 | 1,071 | 1,057 | 1,060 | -10 | -0.9% | 501,000 |
| 2011/07/27 | 1,066 | 1,070 | 1,057 | 1,070 | -1 | -0.1% | 408,000 |
| 2011/07/26 | 1,065 | 1,075 | 1,056 | 1,071 | +9 | +0.8% | 494,000 |
| 2011/07/25 | 1,060 | 1,064 | 1,056 | 1,062 | +8 | +0.8% | 433,000 |
| 2011/07/22 | 1,052 | 1,056 | 1,051 | 1,054 | +15 | +1.4% | 554,000 |
| 2011/07/21 | 1,051 | 1,051 | 1,033 | 1,039 | -19 | -1.8% | 899,000 |
| 2011/07/20 | 1,065 | 1,065 | 1,055 | 1,058 | -3 | -0.3% | 414,000 |
| 2011/07/19 | 1,082 | 1,083 | 1,060 | 1,061 | -22 | -2% | 520,000 |
| 2011/07/15 | 1,086 | 1,088 | 1,078 | 1,083 | ±0 | ±0% | 377,000 |
| 2011/07/14 | 1,089 | 1,093 | 1,082 | 1,083 | -6 | -0.6% | 447,000 |
| 2011/07/13 | 1,083 | 1,095 | 1,082 | 1,089 | +4 | +0.4% | 604,000 |
| 2011/07/12 | 1,069 | 1,085 | 1,065 | 1,085 | +10 | +0.9% | 680,000 |
| 2011/07/11 | 1,074 | 1,077 | 1,070 | 1,075 | -1 | -0.1% | 232,000 |
| 2011/07/08 | 1,079 | 1,085 | 1,076 | 1,076 | -1 | -0.1% | 296,000 |
| 2011/07/07 | 1,067 | 1,082 | 1,060 | 1,077 | +10 | +0.9% | 553,000 |
| 2011/07/06 | 1,067 | 1,072 | 1,059 | 1,067 | +6 | +0.6% | 531,000 |
| 2011/07/05 | 1,066 | 1,069 | 1,057 | 1,061 | -5 | -0.5% | 571,000 |
| 2011/07/04 | 1,074 | 1,074 | 1,061 | 1,066 | +1 | +0.1% | 318,000 |
| 2011/07/01 | 1,076 | 1,077 | 1,062 | 1,065 | -11 | -1% | 631,000 |
| 2011/06/30 | 1,076 | 1,076 | 1,065 | 1,076 | +2 | +0.2% | 573,000 |
| 2011/06/29 | 1,072 | 1,074 | 1,046 | 1,074 | +2 | +0.2% | 1,012,000 |
| 2011/06/28 | 1,070 | 1,077 | 1,060 | 1,072 | +14 | +1.3% | 517,000 |
| 2011/06/27 | 1,068 | 1,070 | 1,057 | 1,058 | -10 | -0.9% | 333,000 |
| 2011/06/24 | 1,060 | 1,072 | 1,060 | 1,068 | +9 | +0.8% | 501,000 |
| 2011/06/23 | 1,061 | 1,073 | 1,058 | 1,059 | -1 | -0.1% | 485,000 |
| 2011/06/22 | 1,059 | 1,067 | 1,046 | 1,060 | +2 | +0.2% | 629,000 |
| 2011/06/21 | 1,045 | 1,060 | 1,045 | 1,058 | +18 | +1.7% | 623,000 |
| 2011/06/20 | 1,030 | 1,043 | 1,030 | 1,040 | +10 | +1% | 348,000 |
| 2011/06/17 | 1,045 | 1,047 | 1,025 | 1,030 | -7 | -0.7% | 330,000 |
| 2011/06/16 | 1,045 | 1,052 | 1,037 | 1,037 | -15 | -1.4% | 359,000 |
| 2011/06/15 | 1,047 | 1,052 | 1,039 | 1,052 | +10 | +1% | 649,000 |
| 2011/06/14 | 1,020 | 1,044 | 1,020 | 1,042 | +18 | +1.8% | 556,000 |
| 2011/06/13 | 1,024 | 1,026 | 1,018 | 1,024 | -2 | -0.2% | 229,000 |
3351～
3400
件表示中 / 3692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 | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91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 |
| 明治ＨＤ | 354,100円 | +4.8% | +9.8% | 2.82% | 19.18倍 | 1.31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 |
| 日清食ＨＤ | 313,700円 | +7.1% | +4.0% | 2.23% | 16.91倍 | 1.90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 | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78倍 | 1.03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
