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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,355 | 3,388 | 3,353 | 3,367 | +9 | +0.3% | 379,300 |
| 2025/09/16 | 3,335 | 3,371 | 3,315 | 3,358 | +13 | +0.4% | 405,800 |
| 2025/09/12 | 3,348 | 3,359 | 3,337 | 3,345 | -13 | -0.4% | 381,800 |
| 2025/09/11 | 3,346 | 3,363 | 3,324 | 3,358 | +8 | +0.2% | 362,400 |
| 2025/09/10 | 3,382 | 3,392 | 3,342 | 3,350 | -27 | -0.8% | 412,600 |
| 2025/09/09 | 3,380 | 3,390 | 3,354 | 3,377 | -2 | -0.1% | 357,800 |
| 2025/09/08 | 3,359 | 3,403 | 3,353 | 3,379 | +6 | +0.2% | 370,900 |
| 2025/09/05 | 3,350 | 3,375 | 3,333 | 3,373 | +17 | +0.5% | 584,000 |
| 2025/09/04 | 3,378 | 3,379 | 3,342 | 3,356 | -11 | -0.3% | 480,800 |
| 2025/09/03 | 3,341 | 3,390 | 3,317 | 3,367 | -80 | -2.3% | 1,219,600 |
| 2025/09/02 | 3,476 | 3,496 | 3,430 | 3,447 | -17 | -0.5% | 266,300 |
| 2025/09/01 | 3,419 | 3,506 | 3,412 | 3,464 | +48 | +1.4% | 315,100 |
| 2025/08/29 | 3,402 | 3,436 | 3,396 | 3,416 | -22 | -0.6% | 355,600 |
| 2025/08/28 | 3,437 | 3,455 | 3,431 | 3,438 | -6 | -0.2% | 204,700 |
| 2025/08/27 | 3,420 | 3,450 | 3,395 | 3,444 | +13 | +0.4% | 314,100 |
| 2025/08/26 | 3,463 | 3,466 | 3,421 | 3,431 | -19 | -0.6% | 495,300 |
| 2025/08/25 | 3,481 | 3,494 | 3,426 | 3,450 | +18 | +0.5% | 390,000 |
| 2025/08/22 | 3,483 | 3,486 | 3,412 | 3,432 | -51 | -1.5% | 295,500 |
| 2025/08/21 | 3,525 | 3,535 | 3,483 | 3,483 | -57 | -1.6% | 289,100 |
| 2025/08/20 | 3,487 | 3,587 | 3,460 | 3,540 | +123 | +3.6% | 1,014,400 |
| 2025/08/19 | 3,383 | 3,417 | 3,372 | 3,417 | +27 | +0.8% | 264,300 |
| 2025/08/18 | 3,393 | 3,438 | 3,383 | 3,390 | +20 | +0.6% | 385,700 |
| 2025/08/15 | 3,378 | 3,386 | 3,342 | 3,370 | -35 | -1% | 475,100 |
| 2025/08/14 | 3,449 | 3,454 | 3,387 | 3,405 | -31 | -0.9% | 302,800 |
| 2025/08/13 | 3,459 | 3,480 | 3,419 | 3,436 | -39 | -1.1% | 397,100 |
| 2025/08/12 | 3,503 | 3,519 | 3,469 | 3,475 | -28 | -0.8% | 654,300 |
| 2025/08/08 | 3,545 | 3,550 | 3,454 | 3,503 | +129 | +3.8% | 943,300 |
| 2025/08/07 | 3,299 | 3,386 | 3,291 | 3,374 | +109 | +3.3% | 795,800 |
| 2025/08/06 | 3,370 | 3,447 | 3,252 | 3,265 | -99 | -2.9% | 1,521,700 |
| 2025/08/05 | 3,330 | 3,415 | 3,329 | 3,364 | +2 | +0.1% | 724,900 |
| 2025/08/04 | 3,345 | 3,385 | 3,227 | 3,362 | +227 | +7.2% | 2,275,600 |
| 2025/08/01 | 3,270 | 3,271 | 3,113 | 3,135 | -114 | -3.5% | 976,100 |
| 2025/07/31 | 3,277 | 3,280 | 3,217 | 3,249 | -21 | -0.6% | 495,800 |
| 2025/07/30 | 3,210 | 3,270 | 3,200 | 3,270 | +70 | +2.2% | 373,500 |
| 2025/07/29 | 3,192 | 3,208 | 3,161 | 3,200 | -14 | -0.4% | 386,900 |
| 2025/07/28 | 3,232 | 3,251 | 3,210 | 3,214 | -25 | -0.8% | 301,500 |
| 2025/07/25 | 3,237 | 3,258 | 3,208 | 3,239 | +25 | +0.8% | 389,400 |
| 2025/07/24 | 3,194 | 3,214 | 3,184 | 3,214 | +20 | +0.6% | 406,400 |
| 2025/07/23 | 3,172 | 3,206 | 3,133 | 3,194 | +22 | +0.7% | 619,600 |
| 2025/07/22 | 3,223 | 3,255 | 3,161 | 3,172 | -63 | -1.9% | 428,800 |
| 2025/07/18 | 3,178 | 3,235 | 3,170 | 3,235 | +68 | +2.1% | 596,000 |
| 2025/07/17 | 3,101 | 3,170 | 3,089 | 3,167 | +39 | +1.2% | 427,600 |
| 2025/07/16 | 3,116 | 3,168 | 3,086 | 3,128 | +6 | +0.2% | 451,300 |
| 2025/07/15 | 3,110 | 3,141 | 3,064 | 3,122 | +42 | +1.4% | 504,300 |
| 2025/07/14 | 3,078 | 3,095 | 3,045 | 3,080 | +23 | +0.8% | 411,200 |
| 2025/07/11 | 3,072 | 3,084 | 3,035 | 3,057 | -9 | -0.3% | 824,400 |
| 2025/07/10 | 3,089 | 3,093 | 3,055 | 3,066 | -34 | -1.1% | 367,000 |
| 2025/07/09 | 3,131 | 3,145 | 3,093 | 3,100 | -30 | -1% | 317,300 |
| 2025/07/08 | 3,178 | 3,182 | 3,130 | 3,130 | -71 | -2.2% | 443,500 |
| 2025/07/07 | 3,160 | 3,204 | 3,158 | 3,201 | +36 | +1.1% | 251,200 |
1～
50
件表示中 / 3785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 | 333,600円 | +3.9% | +5.7% | 1.50% | 17.34倍 | 1.57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 |
| 日清食ＨＤ | 286,800円 | +4.3% | +1.0% | 2.44% | 15.11倍 | 1.73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 |
| ヤクルト | 247,800円 | -0.9% | -8.4% | 2.66% | 15.97倍 | 1.26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 |
| キユーピー | 412,000円 | +4.3% | -0.7% | 1.55% | 19.34倍 | 1.79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 |
| サッポロＨＤ | 751,800円 | +0.2% | +72.8% | 0.80% | 53.29倍 | 3.04倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。ポッカと経営統合。不動産が収益柱 |
市場注目の銘柄
チャート関連のコラム
