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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,305 | 3,350 | 3,293 | 3,320 | +13 | +0.4% | 411,300 |
| 2025/05/21 | 3,330 | 3,330 | 3,296 | 3,307 | +12 | +0.4% | 468,200 |
| 2025/05/20 | 3,342 | 3,348 | 3,281 | 3,295 | -35 | -1.1% | 539,400 |
| 2025/05/19 | 3,321 | 3,360 | 3,292 | 3,330 | +40 | +1.2% | 495,600 |
| 2025/05/16 | 3,350 | 3,350 | 3,283 | 3,290 | -32 | -1% | 300,200 |
| 2025/05/15 | 3,241 | 3,345 | 3,240 | 3,322 | +43 | +1.3% | 335,900 |
| 2025/05/14 | 3,250 | 3,324 | 3,195 | 3,279 | +20 | +0.6% | 648,700 |
| 2025/05/13 | 3,313 | 3,338 | 3,255 | 3,259 | -106 | -3.2% | 748,400 |
| 2025/05/12 | 3,404 | 3,407 | 3,347 | 3,365 | -54 | -1.6% | 509,400 |
| 2025/05/09 | 3,375 | 3,442 | 3,359 | 3,419 | +31 | +0.9% | 579,300 |
| 2025/05/08 | 3,378 | 3,400 | 3,345 | 3,388 | -19 | -0.6% | 440,400 |
| 2025/05/07 | 3,380 | 3,434 | 3,361 | 3,407 | +53 | +1.6% | 591,600 |
| 2025/05/02 | 3,324 | 3,372 | 3,314 | 3,354 | -14 | -0.4% | 611,700 |
| 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 |
51～
100
件表示中 / 3754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 | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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 | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85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 | 697,400円 | +0.2% | +72.8% | 0.86% | 49.41倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
