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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,206 | 1,212 | 1,201 | 1,205 | -10 | -0.8% | 226,000 |
| 2010/06/21 | 1,208 | 1,222 | 1,206 | 1,215 | +13 | +1.1% | 393,000 |
| 2010/06/18 | 1,193 | 1,206 | 1,184 | 1,202 | +10 | +0.8% | 392,000 |
| 2010/06/17 | 1,179 | 1,197 | 1,174 | 1,192 | +14 | +1.2% | 454,000 |
| 2010/06/16 | 1,181 | 1,189 | 1,168 | 1,178 | +1 | +0.1% | 401,000 |
| 2010/06/15 | 1,180 | 1,184 | 1,174 | 1,177 | -2 | -0.2% | 290,000 |
| 2010/06/14 | 1,168 | 1,179 | 1,167 | 1,179 | +12 | +1% | 374,000 |
| 2010/06/11 | 1,180 | 1,180 | 1,157 | 1,167 | +2 | +0.2% | 713,000 |
| 2010/06/10 | 1,161 | 1,167 | 1,157 | 1,165 | +11 | +1% | 406,000 |
| 2010/06/09 | 1,139 | 1,162 | 1,138 | 1,154 | +3 | +0.3% | 725,000 |
| 2010/06/08 | 1,151 | 1,169 | 1,146 | 1,151 | +4 | +0.3% | 585,000 |
| 2010/06/07 | 1,150 | 1,154 | 1,140 | 1,147 | -29 | -2.5% | 514,000 |
| 2010/06/04 | 1,172 | 1,185 | 1,161 | 1,176 | -3 | -0.3% | 477,000 |
| 2010/06/03 | 1,172 | 1,180 | 1,168 | 1,179 | +7 | +0.6% | 372,000 |
| 2010/06/02 | 1,160 | 1,183 | 1,153 | 1,172 | +31 | +2.7% | 847,000 |
| 2010/06/01 | 1,129 | 1,143 | 1,126 | 1,141 | +14 | +1.2% | 326,000 |
| 2010/05/31 | 1,119 | 1,140 | 1,114 | 1,127 | +13 | +1.2% | 335,000 |
| 2010/05/28 | 1,140 | 1,140 | 1,113 | 1,114 | -8 | -0.7% | 733,000 |
| 2010/05/27 | 1,104 | 1,134 | 1,102 | 1,122 | +6 | +0.5% | 545,000 |
| 2010/05/26 | 1,145 | 1,152 | 1,106 | 1,116 | -35 | -3% | 1,387,000 |
| 2010/05/25 | 1,151 | 1,158 | 1,138 | 1,151 | +4 | +0.3% | 731,000 |
| 2010/05/24 | 1,151 | 1,153 | 1,141 | 1,147 | -4 | -0.3% | 480,000 |
| 2010/05/21 | 1,149 | 1,168 | 1,145 | 1,151 | -21 | -1.8% | 475,000 |
| 2010/05/20 | 1,174 | 1,175 | 1,160 | 1,172 | +3 | +0.3% | 384,000 |
| 2010/05/19 | 1,183 | 1,183 | 1,161 | 1,169 | -18 | -1.5% | 460,000 |
| 2010/05/18 | 1,191 | 1,196 | 1,179 | 1,187 | +11 | +0.9% | 494,000 |
| 2010/05/17 | 1,181 | 1,186 | 1,173 | 1,176 | -23 | -1.9% | 408,000 |
| 2010/05/14 | 1,186 | 1,207 | 1,182 | 1,199 | +12 | +1% | 579,000 |
| 2010/05/13 | 1,192 | 1,194 | 1,179 | 1,187 | -1 | -0.1% | 493,000 |
| 2010/05/12 | 1,170 | 1,188 | 1,157 | 1,188 | +18 | +1.5% | 692,000 |
| 2010/05/11 | 1,158 | 1,190 | 1,154 | 1,170 | +25 | +2.2% | 1,114,000 |
| 2010/05/10 | 1,155 | 1,155 | 1,126 | 1,145 | -17 | -1.5% | 1,455,000 |
| 2010/05/07 | 1,160 | 1,173 | 1,135 | 1,162 | -13 | -1.1% | 905,000 |
| 2010/05/06 | 1,189 | 1,189 | 1,160 | 1,175 | -29 | -2.4% | 686,000 |
| 2010/04/30 | 1,202 | 1,212 | 1,190 | 1,204 | +8 | +0.7% | 753,000 |
| 2010/04/28 | 1,178 | 1,199 | 1,175 | 1,196 | -5 | -0.4% | 577,000 |
| 2010/04/27 | 1,204 | 1,207 | 1,193 | 1,201 | -13 | -1.1% | 394,000 |
| 2010/04/26 | 1,209 | 1,220 | 1,206 | 1,214 | +7 | +0.6% | 422,000 |
| 2010/04/23 | 1,206 | 1,210 | 1,199 | 1,207 | +3 | +0.2% | 325,000 |
| 2010/04/22 | 1,197 | 1,207 | 1,195 | 1,204 | ±0 | ±0% | 428,000 |
| 2010/04/21 | 1,193 | 1,206 | 1,183 | 1,204 | +9 | +0.8% | 652,000 |
| 2010/04/20 | 1,198 | 1,209 | 1,195 | 1,195 | -2 | -0.2% | 421,000 |
| 2010/04/19 | 1,210 | 1,217 | 1,193 | 1,197 | -29 | -2.4% | 558,000 |
| 2010/04/16 | 1,217 | 1,233 | 1,207 | 1,226 | +12 | +1% | 865,000 |
| 2010/04/15 | 1,185 | 1,230 | 1,185 | 1,214 | +32 | +2.7% | 1,131,000 |
| 2010/04/14 | 1,181 | 1,187 | 1,174 | 1,182 | +10 | +0.9% | 574,000 |
| 2010/04/13 | 1,177 | 1,179 | 1,169 | 1,172 | -8 | -0.7% | 379,000 |
| 2010/04/12 | 1,187 | 1,188 | 1,178 | 1,180 | +6 | +0.5% | 358,000 |
| 2010/04/09 | 1,164 | 1,179 | 1,163 | 1,174 | +16 | +1.4% | 757,000 |
| 2010/04/08 | 1,147 | 1,163 | 1,147 | 1,158 | ±0 | ±0% | 377,000 |
3401～
3450
件表示中 / 3455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 | 363,400円 | +4.0% | +12.0% | 0.77% | 23.37倍 | 1.84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 | 302,100円 | +6.1% | +9.1% | 2.12% | 16.50倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 346,300円 | +4.8% | +9.8% | 2.89% | 19.33倍 | 1.29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 |
| 日清粉Ｇ | 204,300円 | +6.4% | +42.2% | 2.06% | 20.25倍 | 1.29倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| 日本ハム | 490,200円 | +2.8% | -1.5% | 2.75% | 18.64倍 | 0.95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
