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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,181 | 3,201 | 3,165 | 3,165 | -42 | -1.3% | 191,700 |
| 2025/07/03 | 3,175 | 3,213 | 3,172 | 3,207 | -5 | -0.2% | 337,100 |
| 2025/07/02 | 3,217 | 3,250 | 3,212 | 3,212 | -19 | -0.6% | 348,200 |
| 2025/07/01 | 3,274 | 3,281 | 3,217 | 3,231 | +2 | +0.1% | 334,200 |
| 2025/06/30 | 3,219 | 3,266 | 3,216 | 3,229 | +1 | ±0% | 393,200 |
| 2025/06/27 | 3,230 | 3,297 | 3,210 | 3,228 | +8 | +0.2% | 601,800 |
| 2025/06/26 | 3,170 | 3,220 | 3,170 | 3,220 | +27 | +0.8% | 491,400 |
| 2025/06/25 | 3,106 | 3,231 | 3,103 | 3,193 | +69 | +2.2% | 760,900 |
| 2025/06/24 | 3,200 | 3,212 | 3,122 | 3,124 | -32 | -1% | 423,900 |
| 2025/06/23 | 3,122 | 3,178 | 3,115 | 3,156 | +35 | +1.1% | 389,800 |
| 2025/06/20 | 3,147 | 3,168 | 3,104 | 3,121 | -40 | -1.3% | 687,400 |
| 2025/06/19 | 3,153 | 3,165 | 3,117 | 3,161 | -4 | -0.1% | 619,800 |
| 2025/06/18 | 3,167 | 3,186 | 3,143 | 3,165 | -20 | -0.6% | 472,400 |
| 2025/06/17 | 3,193 | 3,209 | 3,172 | 3,185 | -50 | -1.5% | 490,800 |
| 2025/06/16 | 3,245 | 3,262 | 3,206 | 3,235 | +12 | +0.4% | 438,800 |
| 2025/06/13 | 3,190 | 3,232 | 3,180 | 3,223 | +30 | +0.9% | 427,600 |
| 2025/06/12 | 3,188 | 3,211 | 3,180 | 3,193 | -6 | -0.2% | 212,500 |
| 2025/06/11 | 3,178 | 3,217 | 3,173 | 3,199 | +7 | +0.2% | 239,900 |
| 2025/06/10 | 3,185 | 3,216 | 3,182 | 3,192 | -18 | -0.6% | 294,400 |
| 2025/06/09 | 3,190 | 3,227 | 3,174 | 3,210 | +20 | +0.6% | 356,000 |
| 2025/06/06 | 3,215 | 3,235 | 3,189 | 3,190 | -18 | -0.6% | 345,700 |
| 2025/06/05 | 3,198 | 3,215 | 3,170 | 3,208 | -22 | -0.7% | 507,900 |
| 2025/06/04 | 3,245 | 3,276 | 3,193 | 3,230 | -28 | -0.9% | 730,000 |
| 2025/06/03 | 3,276 | 3,280 | 3,248 | 3,258 | +8 | +0.2% | 243,800 |
| 2025/06/02 | 3,263 | 3,288 | 3,236 | 3,250 | -5 | -0.2% | 377,100 |
| 2025/05/30 | 3,230 | 3,270 | 3,218 | 3,255 | +23 | +0.7% | 765,100 |
| 2025/05/29 | 3,260 | 3,276 | 3,219 | 3,232 | -38 | -1.2% | 430,900 |
| 2025/05/28 | 3,304 | 3,305 | 3,261 | 3,270 | -24 | -0.7% | 391,300 |
| 2025/05/27 | 3,290 | 3,313 | 3,274 | 3,294 | -6 | -0.2% | 272,500 |
| 2025/05/26 | 3,340 | 3,342 | 3,290 | 3,300 | -3 | -0.1% | 380,900 |
| 2025/05/23 | 3,320 | 3,320 | 3,255 | 3,303 | -17 | -0.5% | 609,000 |
| 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 |
51～
100
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
