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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 989 | 992 | 978 | 991 | -4 | -0.4% | 520,000 |
| 2010/10/19 | 990 | 1,003 | 989 | 995 | +7 | +0.7% | 407,000 |
| 2010/10/18 | 977 | 991 | 975 | 988 | +18 | +1.9% | 406,000 |
| 2010/10/15 | 971 | 990 | 969 | 970 | -1 | -0.1% | 595,000 |
| 2010/10/14 | 972 | 981 | 968 | 971 | -1 | -0.1% | 439,000 |
| 2010/10/13 | 981 | 985 | 972 | 972 | -5 | -0.5% | 695,000 |
| 2010/10/12 | 1,015 | 1,017 | 976 | 977 | -40 | -3.9% | 982,000 |
| 2010/10/08 | 1,033 | 1,042 | 1,017 | 1,017 | -24 | -2.3% | 475,000 |
| 2010/10/07 | 1,029 | 1,044 | 1,029 | 1,041 | +6 | +0.6% | 439,000 |
| 2010/10/06 | 1,028 | 1,036 | 1,023 | 1,035 | +8 | +0.8% | 354,000 |
| 2010/10/05 | 1,019 | 1,030 | 1,016 | 1,027 | +2 | +0.2% | 316,000 |
| 2010/10/04 | 1,030 | 1,031 | 1,023 | 1,025 | -6 | -0.6% | 446,000 |
| 2010/10/01 | 1,018 | 1,032 | 1,016 | 1,031 | +13 | +1.3% | 618,000 |
| 2010/09/30 | 1,033 | 1,038 | 1,013 | 1,018 | -13 | -1.3% | 433,000 |
| 2010/09/29 | 1,033 | 1,038 | 1,028 | 1,031 | ±0 | ±0% | 398,000 |
| 2010/09/28 | 1,043 | 1,049 | 1,027 | 1,031 | -11 | -1.1% | 494,000 |
| 2010/09/27 | 1,042 | 1,042 | 1,031 | 1,042 | +11 | +1.1% | 419,000 |
| 2010/09/24 | 1,041 | 1,045 | 1,029 | 1,031 | -9 | -0.9% | 591,000 |
| 2010/09/22 | 1,046 | 1,050 | 1,040 | 1,040 | -2 | -0.2% | 401,000 |
| 2010/09/21 | 1,059 | 1,059 | 1,042 | 1,042 | -3 | -0.3% | 306,000 |
| 2010/09/17 | 1,037 | 1,048 | 1,036 | 1,045 | +17 | +1.7% | 628,000 |
| 2010/09/16 | 1,048 | 1,049 | 1,017 | 1,028 | -19 | -1.8% | 577,000 |
| 2010/09/15 | 1,040 | 1,053 | 1,035 | 1,047 | +9 | +0.9% | 406,000 |
| 2010/09/14 | 1,040 | 1,043 | 1,034 | 1,038 | -5 | -0.5% | 285,000 |
| 2010/09/13 | 1,053 | 1,054 | 1,040 | 1,043 | -8 | -0.8% | 267,000 |
| 2010/09/10 | 1,048 | 1,059 | 1,044 | 1,051 | +10 | +1% | 713,000 |
| 2010/09/09 | 1,038 | 1,045 | 1,032 | 1,041 | +15 | +1.5% | 706,000 |
| 2010/09/08 | 1,022 | 1,029 | 1,015 | 1,026 | +2 | +0.2% | 736,000 |
| 2010/09/07 | 1,027 | 1,035 | 1,020 | 1,024 | -11 | -1.1% | 554,000 |
| 2010/09/06 | 1,045 | 1,045 | 1,027 | 1,035 | ±0 | ±0% | 841,000 |
| 2010/09/03 | 1,030 | 1,045 | 1,029 | 1,035 | +6 | +0.6% | 433,000 |
| 2010/09/02 | 1,025 | 1,032 | 1,014 | 1,029 | +13 | +1.3% | 499,000 |
| 2010/09/01 | 1,022 | 1,022 | 1,006 | 1,016 | -6 | -0.6% | 806,000 |
| 2010/08/31 | 1,045 | 1,045 | 1,018 | 1,022 | -39 | -3.7% | 586,000 |
| 2010/08/30 | 1,057 | 1,070 | 1,054 | 1,061 | +11 | +1% | 564,000 |
| 2010/08/27 | 1,042 | 1,053 | 1,042 | 1,050 | +8 | +0.8% | 399,000 |
| 2010/08/26 | 1,042 | 1,042 | 1,032 | 1,042 | +11 | +1.1% | 539,000 |
| 2010/08/25 | 1,026 | 1,034 | 1,009 | 1,031 | -19 | -1.8% | 1,211,000 |
| 2010/08/24 | 1,054 | 1,056 | 1,044 | 1,050 | -3 | -0.3% | 424,000 |
| 2010/08/23 | 1,054 | 1,062 | 1,050 | 1,053 | -2 | -0.2% | 337,000 |
| 2010/08/20 | 1,065 | 1,068 | 1,055 | 1,055 | -23 | -2.1% | 425,000 |
| 2010/08/19 | 1,081 | 1,086 | 1,070 | 1,078 | -3 | -0.3% | 548,000 |
| 2010/08/18 | 1,063 | 1,086 | 1,057 | 1,081 | +14 | +1.3% | 1,089,000 |
| 2010/08/17 | 1,055 | 1,067 | 1,055 | 1,067 | ±0 | ±0% | 498,000 |
| 2010/08/16 | 1,060 | 1,067 | 1,059 | 1,067 | -13 | -1.2% | 482,000 |
| 2010/08/13 | 1,056 | 1,087 | 1,053 | 1,080 | +12 | +1.1% | 869,000 |
| 2010/08/12 | 1,052 | 1,070 | 1,048 | 1,068 | +10 | +0.9% | 937,000 |
| 2010/08/11 | 1,056 | 1,064 | 1,046 | 1,058 | -11 | -1% | 1,061,000 |
| 2010/08/10 | 1,074 | 1,079 | 1,062 | 1,069 | -15 | -1.4% | 833,000 |
| 2010/08/09 | 1,062 | 1,099 | 1,060 | 1,084 | +46 | +4.4% | 1,592,000 |
3601～
3650
件表示中 / 3737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 | 313,000円 | +2.5% | +3.9% | 1.60% | 16.71倍 | 1.50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 | 311,400円 | +3.6% | +6.7% | 3.37% | 15.62倍 | 1.13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 | 292,300円 | +4.3% | +1.0% | 2.39% | 15.60倍 | 1.79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 | 710,000円 | +0.2% | +72.8% | 0.85% | 50.30倍 | 2.82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 |
| キユーピー | 395,300円 | +4.3% | -0.7% | 1.62% | 18.82倍 | 1.74倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
