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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 3,008 | 3,049 | 2,913 | 3,010 | -68 | -2.2% | 685,400 |
| 2026/06/01 | 3,110 | 3,132 | 3,059 | 3,078 | -54 | -1.7% | 1,041,700 |
| 2026/05/29 | 3,112 | 3,170 | 3,103 | 3,132 | ±0 | ±0% | 872,000 |
| 2026/05/28 | 3,190 | 3,190 | 3,115 | 3,132 | +8 | +0.3% | 797,600 |
| 2026/05/27 | 3,143 | 3,159 | 3,104 | 3,124 | -50 | -1.6% | 568,100 |
| 2026/05/26 | 3,132 | 3,187 | 3,119 | 3,174 | +41 | +1.3% | 462,800 |
| 2026/05/25 | 3,160 | 3,166 | 3,095 | 3,133 | -27 | -0.9% | 553,000 |
| 2026/05/22 | 3,150 | 3,160 | 3,097 | 3,160 | -15 | -0.5% | 567,400 |
| 2026/05/21 | 3,221 | 3,244 | 3,175 | 3,175 | -74 | -2.3% | 425,100 |
| 2026/05/20 | 3,285 | 3,314 | 3,234 | 3,249 | -33 | -1% | 826,300 |
| 2026/05/19 | 3,168 | 3,282 | 3,156 | 3,282 | +172 | +5.5% | 916,400 |
| 2026/05/18 | 3,124 | 3,165 | 3,095 | 3,110 | -1 | ±0% | 486,200 |
| 2026/05/15 | 3,052 | 3,129 | 3,041 | 3,111 | +19 | +0.6% | 529,700 |
| 2026/05/14 | 3,090 | 3,103 | 3,034 | 3,092 | -1 | ±0% | 615,700 |
| 2026/05/13 | 3,082 | 3,150 | 3,082 | 3,093 | +22 | +0.7% | 667,200 |
| 2026/05/12 | 3,151 | 3,194 | 3,071 | 3,071 | -135 | -4.2% | 813,600 |
| 2026/05/11 | 3,232 | 3,245 | 3,176 | 3,206 | -9 | -0.3% | 766,900 |
| 2026/05/08 | 3,210 | 3,262 | 3,182 | 3,215 | -6 | -0.2% | 855,400 |
| 2026/05/07 | 3,217 | 3,283 | 3,206 | 3,221 | -23 | -0.7% | 978,000 |
| 2026/05/01 | 3,255 | 3,283 | 3,244 | 3,244 | -37 | -1.1% | 783,000 |
| 2026/04/30 | 3,294 | 3,411 | 3,247 | 3,281 | +68 | +2.1% | 2,937,200 |
| 2026/04/28 | 3,166 | 3,213 | 3,143 | 3,213 | +71 | +2.3% | 864,300 |
| 2026/04/27 | 3,150 | 3,161 | 3,102 | 3,142 | -30 | -0.9% | 764,200 |
| 2026/04/24 | 3,205 | 3,207 | 3,145 | 3,172 | +37 | +1.2% | 502,500 |
| 2026/04/23 | 3,132 | 3,159 | 3,120 | 3,135 | -23 | -0.7% | 570,400 |
| 2026/04/22 | 3,210 | 3,228 | 3,158 | 3,158 | -51 | -1.6% | 428,200 |
| 2026/04/21 | 3,253 | 3,263 | 3,209 | 3,209 | -44 | -1.4% | 400,100 |
| 2026/04/20 | 3,253 | 3,277 | 3,242 | 3,253 | -2 | -0.1% | 459,200 |
| 2026/04/17 | 3,286 | 3,293 | 3,251 | 3,255 | -10 | -0.3% | 412,200 |
| 2026/04/16 | 3,309 | 3,325 | 3,264 | 3,265 | -46 | -1.4% | 495,100 |
| 2026/04/15 | 3,230 | 3,324 | 3,229 | 3,311 | +68 | +2.1% | 585,000 |
| 2026/04/14 | 3,287 | 3,326 | 3,232 | 3,243 | -54 | -1.6% | 553,400 |
| 2026/04/13 | 3,250 | 3,313 | 3,245 | 3,297 | +30 | +0.9% | 661,200 |
| 2026/04/10 | 3,309 | 3,320 | 3,251 | 3,267 | -65 | -2% | 902,100 |
| 2026/04/09 | 3,472 | 3,520 | 3,332 | 3,332 | -146 | -4.2% | 1,105,000 |
| 2026/04/08 | 3,551 | 3,573 | 3,478 | 3,478 | -79 | -2.2% | 1,100,700 |
| 2026/04/07 | 3,562 | 3,592 | 3,535 | 3,557 | -10 | -0.3% | 697,400 |
| 2026/04/06 | 3,640 | 3,653 | 3,553 | 3,567 | -62 | -1.7% | 530,100 |
| 2026/04/03 | 3,617 | 3,649 | 3,595 | 3,629 | +10 | +0.3% | 590,500 |
| 2026/04/02 | 3,597 | 3,623 | 3,568 | 3,619 | +22 | +0.6% | 520,300 |
| 2026/04/01 | 3,556 | 3,613 | 3,537 | 3,597 | +51 | +1.4% | 704,900 |
| 2026/03/31 | 3,518 | 3,579 | 3,513 | 3,546 | +46 | +1.3% | 857,500 |
| 2026/03/30 | 3,430 | 3,513 | 3,393 | 3,500 | +17 | +0.5% | 762,100 |
| 2026/03/27 | 3,402 | 3,494 | 3,395 | 3,483 | +108 | +3.2% | 1,100,700 |
| 2026/03/26 | 3,360 | 3,377 | 3,337 | 3,375 | +19 | +0.6% | 597,400 |
| 2026/03/25 | 3,337 | 3,373 | 3,329 | 3,356 | +39 | +1.2% | 547,000 |
| 2026/03/24 | 3,246 | 3,330 | 3,234 | 3,317 | +99 | +3.1% | 735,200 |
| 2026/03/23 | 3,210 | 3,243 | 3,193 | 3,218 | +8 | +0.2% | 937,200 |
| 2026/03/19 | 3,182 | 3,262 | 3,182 | 3,210 | -36 | -1.1% | 684,400 |
| 2026/03/18 | 3,168 | 3,246 | 3,156 | 3,246 | +66 | +2.1% | 571,900 |
1～
50
件表示中 / 3954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 | 303,500円 | +2.0% | +4.2% | 1.98% | 14.07倍 | 1.30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 | 272,100円 | +8.3% | -5.9% | 2.65% | 17.03倍 | 1.31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 | 258,450円 | +9.1% | +4.1% | 2.71% | 16.31倍 | 1.43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 | 159,500円 | -0.4% | -73.6% | 2.51% | 2.11倍 | 2.84倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| コカコーラＢＪＨ | 357,100円 | +1.0% | - | 2.02% | 25.92倍 | 1.53倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
