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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,417 | 3,423 | 3,352 | 3,368 | -49 | -1.4% | 735,200 |
| 2025/04/30 | 3,390 | 3,456 | 3,369 | 3,417 | +121 | +3.7% | 1,774,200 |
| 2025/04/28 | 3,179 | 3,315 | 3,157 | 3,296 | +168 | +5.4% | 1,988,000 |
| 2025/04/25 | 3,144 | 3,185 | 3,123 | 3,128 | -8 | -0.3% | 1,019,500 |
| 2025/04/24 | 3,201 | 3,235 | 3,129 | 3,136 | -125 | -3.8% | 1,088,700 |
| 2025/04/23 | 3,318 | 3,341 | 3,259 | 3,261 | -72 | -2.2% | 1,490,900 |
| 2025/04/22 | 3,353 | 3,408 | 3,333 | 3,333 | -19 | -0.6% | 1,005,100 |
| 2025/04/21 | 3,341 | 3,384 | 3,310 | 3,352 | +53 | +1.6% | 1,263,900 |
| 2025/04/18 | 3,244 | 3,301 | 3,209 | 3,299 | +84 | +2.6% | 1,042,100 |
| 2025/04/17 | 3,133 | 3,232 | 3,124 | 3,215 | +83 | +2.7% | 1,210,600 |
| 2025/04/16 | 3,029 | 3,139 | 3,027 | 3,132 | +108 | +3.6% | 1,080,300 |
| 2025/04/15 | 3,002 | 3,027 | 2,982.5 | 3,024 | +18 | +0.6% | 584,400 |
| 2025/04/14 | 2,966.5 | 3,049 | 2,966.5 | 3,006 | +65 | +2.2% | 830,600 |
| 2025/04/11 | 2,936 | 2,978 | 2,874.5 | 2,941 | +4 | +0.1% | 670,300 |
| 2025/04/10 | 2,920 | 2,937 | 2,849 | 2,937 | +57 | +2% | 616,000 |
| 2025/04/09 | 2,846.5 | 2,910 | 2,811 | 2,880 | +8.5 | +0.3% | 587,400 |
| 2025/04/08 | 2,770.5 | 2,880 | 2,760 | 2,871.5 | +95 | +3.4% | 510,400 |
| 2025/04/07 | 2,818 | 2,864 | 2,723.5 | 2,776.5 | -118.5 | -4.1% | 923,800 |
| 2025/04/04 | 2,794.5 | 2,915.5 | 2,785.5 | 2,895 | +111.5 | +4% | 916,600 |
| 2025/04/03 | 2,704.5 | 2,785.5 | 2,704.5 | 2,783.5 | +6.5 | +0.2% | 427,300 |
| 2025/04/02 | 2,818.5 | 2,818.5 | 2,767.5 | 2,777 | -58 | -2% | 377,200 |
| 2025/04/01 | 2,886 | 2,910.5 | 2,824.5 | 2,835 | -45 | -1.6% | 586,400 |
| 2025/03/31 | 2,880 | 2,928 | 2,855 | 2,880 | -12.5 | -0.4% | 713,700 |
| 2025/03/28 | 2,903 | 2,903 | 2,860 | 2,892.5 | -10 | -0.3% | 361,100 |
| 2025/03/27 | 2,869.5 | 2,902.5 | 2,856 | 2,902.5 | +29.5 | +1% | 513,900 |
| 2025/03/26 | 2,880 | 2,894.5 | 2,856.5 | 2,873 | +2.5 | +0.1% | 501,100 |
| 2025/03/25 | 2,927.5 | 2,946 | 2,860 | 2,870.5 | -85.5 | -2.9% | 824,900 |
| 2025/03/24 | 2,970 | 2,978 | 2,931.5 | 2,956 | -27 | -0.9% | 378,400 |
| 2025/03/21 | 3,005 | 3,029 | 2,982.5 | 2,983 | -24 | -0.8% | 484,200 |
| 2025/03/19 | 2,989 | 3,018 | 2,986 | 3,007 | +16 | +0.5% | 308,400 |
| 2025/03/18 | 2,949.5 | 3,005 | 2,935.5 | 2,991 | +59 | +2% | 576,100 |
| 2025/03/17 | 2,920 | 2,943.5 | 2,912 | 2,932 | +2 | +0.1% | 335,800 |
| 2025/03/14 | 2,927.5 | 2,963.5 | 2,902 | 2,930 | +18.5 | +0.6% | 584,000 |
| 2025/03/13 | 2,921 | 2,965 | 2,890 | 2,911.5 | -8.5 | -0.3% | 785,100 |
| 2025/03/12 | 2,859 | 2,943.5 | 2,835 | 2,920 | +61 | +2.1% | 887,300 |
| 2025/03/11 | 2,860 | 2,939.5 | 2,819.5 | 2,859 | +42.5 | +1.5% | 1,408,700 |
| 2025/03/10 | 2,795.5 | 2,872.5 | 2,787 | 2,816.5 | +40.5 | +1.5% | 738,800 |
| 2025/03/07 | 2,760 | 2,776 | 2,731.5 | 2,776 | +16 | +0.6% | 392,700 |
| 2025/03/06 | 2,711 | 2,764.5 | 2,702 | 2,760 | +48 | +1.8% | 286,700 |
| 2025/03/05 | 2,730 | 2,730.5 | 2,687.5 | 2,712 | +12 | +0.4% | 409,400 |
| 2025/03/04 | 2,716.5 | 2,733.5 | 2,662 | 2,700 | -26.5 | -1% | 523,800 |
| 2025/03/03 | 2,707 | 2,754 | 2,707 | 2,726.5 | +20.5 | +0.8% | 422,200 |
| 2025/02/28 | 2,708.5 | 2,714.5 | 2,669 | 2,706 | -28 | -1% | 608,000 |
| 2025/02/27 | 2,733.5 | 2,749.5 | 2,683.5 | 2,734 | -28 | -1% | 816,700 |
| 2025/02/26 | 2,788 | 2,795 | 2,725 | 2,762 | -3.5 | -0.1% | 642,100 |
| 2025/02/25 | 2,802 | 2,805 | 2,734 | 2,765.5 | +13 | +0.5% | 510,500 |
| 2025/02/21 | 2,774 | 2,806 | 2,740 | 2,752.5 | +14.5 | +0.5% | 972,200 |
| 2025/02/20 | 2,578 | 2,778.5 | 2,575 | 2,738 | +159.5 | +6.2% | 2,496,400 |
| 2025/02/19 | 2,545.5 | 2,584.5 | 2,522.5 | 2,578.5 | +30 | +1.2% | 571,700 |
| 2025/02/18 | 2,549 | 2,601 | 2,545 | 2,548.5 | -9 | -0.4% | 901,700 |
1～
50
件表示中 / 3691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 | 336,800円 | +2.5% | +3.9% | 1.48% | 17.98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 | 355,300円 | +4.8% | +9.8% | 2.81% | 19.25倍 | 1.32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 | 314,000円 | +7.1% | +4.0% | 2.23% | 16.93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 | 793,600円 | +0.2% | +72.8% | 0.76% | 56.22倍 | 3.15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 | 542,700円 | +5.1% | -6.4% | 2.49% | 20.64倍 | 1.02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
