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 |
|---|---|---|---|---|---|---|---|
| 2026/03/17 | 3,167 | 3,193 | 3,165 | 3,180 | +13 | +0.4% | 303,500 |
| 2026/03/16 | 3,202 | 3,202 | 3,134 | 3,167 | -4 | -0.1% | 420,900 |
| 2026/03/13 | 3,157 | 3,210 | 3,131 | 3,171 | -56 | -1.7% | 769,600 |
| 2026/03/12 | 3,280 | 3,297 | 3,211 | 3,227 | -91 | -2.7% | 539,200 |
| 2026/03/11 | 3,386 | 3,391 | 3,318 | 3,318 | -31 | -0.9% | 366,800 |
| 2026/03/10 | 3,389 | 3,399 | 3,335 | 3,349 | -1 | ±0% | 506,400 |
| 2026/03/09 | 3,320 | 3,368 | 3,291 | 3,350 | -14 | -0.4% | 511,500 |
| 2026/03/06 | 3,377 | 3,394 | 3,346 | 3,364 | -18 | -0.5% | 403,100 |
| 2026/03/05 | 3,446 | 3,480 | 3,382 | 3,382 | -23 | -0.7% | 572,500 |
| 2026/03/04 | 3,355 | 3,433 | 3,323 | 3,405 | +5 | +0.1% | 563,600 |
| 2026/03/03 | 3,490 | 3,510 | 3,377 | 3,400 | -137 | -3.9% | 648,900 |
| 2026/03/02 | 3,504 | 3,553 | 3,489 | 3,537 | +28 | +0.8% | 725,200 |
| 2026/02/27 | 3,479 | 3,509 | 3,441 | 3,509 | +75 | +2.2% | 614,100 |
| 2026/02/26 | 3,445 | 3,482 | 3,426 | 3,434 | +11 | +0.3% | 448,200 |
| 2026/02/25 | 3,490 | 3,490 | 3,377 | 3,423 | -91 | -2.6% | 578,700 |
| 2026/02/24 | 3,410 | 3,525 | 3,386 | 3,514 | +130 | +3.8% | 826,100 |
| 2026/02/20 | 3,380 | 3,402 | 3,351 | 3,384 | +3 | +0.1% | 459,700 |
| 2026/02/19 | 3,375 | 3,418 | 3,350 | 3,381 | -9 | -0.3% | 432,500 |
| 2026/02/18 | 3,343 | 3,405 | 3,337 | 3,390 | +7 | +0.2% | 505,500 |
| 2026/02/17 | 3,441 | 3,469 | 3,368 | 3,383 | -55 | -1.6% | 528,100 |
| 2026/02/16 | 3,498 | 3,515 | 3,413 | 3,438 | -92 | -2.6% | 725,900 |
| 2026/02/13 | 3,643 | 3,649 | 3,444 | 3,530 | -55 | -1.5% | 1,078,800 |
| 2026/02/12 | 3,500 | 3,618 | 3,492 | 3,585 | +76 | +2.2% | 821,100 |
| 2026/02/10 | 3,500 | 3,534 | 3,463 | 3,509 | -13 | -0.4% | 484,300 |
| 2026/02/09 | 3,524 | 3,573 | 3,507 | 3,522 | +3 | +0.1% | 661,800 |
| 2026/02/06 | 3,518 | 3,525 | 3,452 | 3,519 | +55 | +1.6% | 460,200 |
| 2026/02/05 | 3,431 | 3,480 | 3,390 | 3,464 | +103 | +3.1% | 602,400 |
| 2026/02/04 | 3,339 | 3,396 | 3,313 | 3,361 | +32 | +1% | 610,900 |
| 2026/02/03 | 3,323 | 3,358 | 3,312 | 3,329 | -19 | -0.6% | 632,000 |
| 2026/02/02 | 3,318 | 3,365 | 3,289 | 3,348 | +84 | +2.6% | 670,600 |
| 2026/01/30 | 3,268 | 3,277 | 3,245 | 3,264 | +16 | +0.5% | 438,900 |
| 2026/01/29 | 3,231 | 3,248 | 3,204 | 3,248 | -28 | -0.9% | 463,900 |
| 2026/01/28 | 3,340 | 3,358 | 3,272 | 3,276 | -106 | -3.1% | 550,500 |
| 2026/01/27 | 3,400 | 3,418 | 3,373 | 3,382 | -48 | -1.4% | 391,600 |
| 2026/01/26 | 3,464 | 3,472 | 3,402 | 3,430 | -13 | -0.4% | 364,600 |
| 2026/01/23 | 3,432 | 3,468 | 3,428 | 3,443 | -3 | -0.1% | 340,500 |
| 2026/01/22 | 3,456 | 3,475 | 3,422 | 3,446 | -30 | -0.9% | 551,000 |
| 2026/01/21 | 3,564 | 3,594 | 3,454 | 3,476 | -84 | -2.4% | 685,100 |
| 2026/01/20 | 3,580 | 3,618 | 3,496 | 3,560 | +62 | +1.8% | 1,036,400 |
| 2026/01/19 | 3,408 | 3,586 | 3,396 | 3,498 | +160 | +4.8% | 1,148,000 |
| 2026/01/16 | 3,331 | 3,347 | 3,309 | 3,338 | -12 | -0.4% | 325,200 |
| 2026/01/15 | 3,360 | 3,381 | 3,335 | 3,350 | +8 | +0.2% | 268,000 |
| 2026/01/14 | 3,308 | 3,357 | 3,301 | 3,342 | +8 | +0.2% | 349,000 |
| 2026/01/13 | 3,317 | 3,363 | 3,302 | 3,334 | +25 | +0.8% | 398,700 |
| 2026/01/09 | 3,298 | 3,322 | 3,296 | 3,309 | +11 | +0.3% | 310,900 |
| 2026/01/08 | 3,320 | 3,331 | 3,266 | 3,298 | -22 | -0.7% | 311,100 |
| 2026/01/07 | 3,309 | 3,346 | 3,298 | 3,320 | -44 | -1.3% | 362,500 |
| 2026/01/06 | 3,302 | 3,369 | 3,302 | 3,364 | +36 | +1.1% | 320,400 |
| 2026/01/05 | 3,281 | 3,328 | 3,276 | 3,328 | +35 | +1.1% | 349,900 |
| 2025/12/30 | 3,338 | 3,346 | 3,293 | 3,293 | -44 | -1.3% | 287,100 |
51～
100
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 | 302,400円 | +2.0% | +4.2% | 1.98% | 14.01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 | 272,950円 | +8.3% | -5.9% | 2.64% | 17.09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 | 159,200円 | -0.4% | -73.6% | 2.51% | 2.10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 | 357,700円 | +1.0% | - | 2.01% | 25.96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
