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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,500 | 2,624.5 | 2,460 | 2,557.5 | -124 | -4.6% | 2,449,100 |
| 2025/02/14 | 2,783.5 | 2,785 | 2,668.5 | 2,681.5 | -103 | -3.7% | 1,260,700 |
| 2025/02/13 | 2,746.5 | 2,784.5 | 2,739 | 2,784.5 | +53.5 | +2% | 632,700 |
| 2025/02/12 | 2,751 | 2,751 | 2,711 | 2,731 | -5 | -0.2% | 454,500 |
| 2025/02/10 | 2,727.5 | 2,749.5 | 2,720 | 2,736 | +8.5 | +0.3% | 531,700 |
| 2025/02/07 | 2,732 | 2,743 | 2,709 | 2,727.5 | -4.5 | -0.2% | 389,300 |
| 2025/02/06 | 2,700 | 2,744.5 | 2,691 | 2,732 | +29 | +1.1% | 540,000 |
| 2025/02/05 | 2,710 | 2,722.5 | 2,692.5 | 2,703 | -20 | -0.7% | 439,000 |
| 2025/02/04 | 2,788 | 2,788 | 2,719 | 2,723 | -46.5 | -1.7% | 544,400 |
| 2025/02/03 | 2,780 | 2,791 | 2,754 | 2,769.5 | -30 | -1.1% | 499,700 |
| 2025/01/31 | 2,810 | 2,824.5 | 2,790 | 2,799.5 | -36.5 | -1.3% | 712,100 |
| 2025/01/30 | 2,835.5 | 2,890 | 2,824 | 2,836 | +33 | +1.2% | 766,600 |
| 2025/01/29 | 2,720 | 2,823 | 2,696 | 2,803 | -6.5 | -0.2% | 1,567,500 |
| 2025/01/28 | 2,815.5 | 2,861 | 2,793.5 | 2,809.5 | +8 | +0.3% | 585,900 |
| 2025/01/27 | 2,785 | 2,801.5 | 2,769 | 2,801.5 | +46.5 | +1.7% | 811,000 |
| 2025/01/24 | 2,789.5 | 2,795 | 2,749 | 2,755 | -31 | -1.1% | 780,800 |
| 2025/01/23 | 2,815 | 2,817 | 2,772.5 | 2,786 | -34.5 | -1.2% | 608,200 |
| 2025/01/22 | 2,874 | 2,876.5 | 2,806 | 2,820.5 | -34.5 | -1.2% | 569,200 |
| 2025/01/21 | 2,879 | 2,887 | 2,838 | 2,855 | +5 | +0.2% | 351,000 |
| 2025/01/20 | 2,819 | 2,867 | 2,810 | 2,850 | +38 | +1.4% | 570,900 |
| 2025/01/17 | 2,807 | 2,817.5 | 2,782 | 2,812 | +32.5 | +1.2% | 556,000 |
| 2025/01/16 | 2,844 | 2,851 | 2,763 | 2,779.5 | -50 | -1.8% | 597,500 |
| 2025/01/15 | 2,841 | 2,865 | 2,823.5 | 2,829.5 | +13.5 | +0.5% | 429,100 |
| 2025/01/14 | 2,862 | 2,867 | 2,797.5 | 2,816 | -46 | -1.6% | 672,900 |
| 2025/01/10 | 2,907 | 2,940 | 2,855 | 2,862 | -95 | -3.2% | 760,000 |
| 2025/01/09 | 2,975 | 2,979.5 | 2,945 | 2,957 | -19.5 | -0.7% | 414,500 |
| 2025/01/08 | 2,991 | 3,019 | 2,970.5 | 2,976.5 | -14.5 | -0.5% | 728,200 |
| 2025/01/07 | 2,918.5 | 3,004 | 2,914 | 2,991 | +80.5 | +2.8% | 798,700 |
| 2025/01/06 | 2,958 | 2,984.5 | 2,904 | 2,910.5 | -33 | -1.1% | 657,800 |
| 2024/12/30 | 2,936.5 | 2,943.5 | 2,888.5 | 2,943.5 | +7 | +0.2% | 423,300 |
| 2024/12/27 | 2,911 | 2,942.5 | 2,910 | 2,936.5 | +7 | +0.2% | 422,300 |
| 2024/12/26 | 2,921 | 2,955 | 2,919.5 | 2,929.5 | +21 | +0.7% | 1,069,000 |
| 2024/12/25 | 2,925.5 | 2,926 | 2,884 | 2,908.5 | -13.5 | -0.5% | 400,600 |
| 2024/12/24 | 2,943 | 2,945 | 2,918.5 | 2,922 | -12 | -0.4% | 305,300 |
| 2024/12/23 | 2,928.5 | 2,946.5 | 2,911 | 2,934 | +3 | +0.1% | 275,000 |
| 2024/12/20 | 2,957 | 2,959.5 | 2,920 | 2,931 | -18.5 | -0.6% | 542,600 |
| 2024/12/19 | 2,922 | 2,961 | 2,911 | 2,949.5 | -1 | ±0% | 308,100 |
| 2024/12/18 | 3,006 | 3,006 | 2,941.5 | 2,950.5 | -55.5 | -1.8% | 424,600 |
| 2024/12/17 | 2,983.5 | 3,025 | 2,975 | 3,006 | +2 | +0.1% | 416,600 |
| 2024/12/16 | 3,010 | 3,033 | 2,986 | 3,004 | +5.5 | +0.2% | 539,100 |
| 2024/12/13 | 2,901.5 | 3,000 | 2,901.5 | 2,998.5 | +78 | +2.7% | 778,000 |
| 2024/12/12 | 2,964 | 2,977 | 2,913 | 2,920.5 | -25.5 | -0.9% | 814,800 |
| 2024/12/11 | 2,867 | 2,987 | 2,859.5 | 2,946 | +126 | +4.5% | 1,350,300 |
| 2024/12/10 | 2,843 | 2,850 | 2,813 | 2,820 | -31 | -1.1% | 446,000 |
| 2024/12/09 | 2,825 | 2,851 | 2,785 | 2,851 | +31 | +1.1% | 402,200 |
| 2024/12/06 | 2,847 | 2,850.5 | 2,803.5 | 2,820 | -9.5 | -0.3% | 229,600 |
| 2024/12/05 | 2,821 | 2,838 | 2,805 | 2,829.5 | +12 | +0.4% | 282,200 |
| 2024/12/04 | 2,854 | 2,866 | 2,813 | 2,817.5 | -36.5 | -1.3% | 369,400 |
| 2024/12/03 | 2,841 | 2,915 | 2,841 | 2,854 | +22 | +0.8% | 749,300 |
| 2024/12/02 | 2,820 | 2,857 | 2,813 | 2,832 | +12.5 | +0.4% | 343,200 |
51～
100
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
