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 |
|---|---|---|---|---|---|---|---|
| 2025/12/29 | 3,366 | 3,372 | 3,337 | 3,337 | -66 | -1.9% | 378,300 |
| 2025/12/26 | 3,414 | 3,419 | 3,385 | 3,403 | +12 | +0.4% | 588,700 |
| 2025/12/25 | 3,394 | 3,410 | 3,371 | 3,391 | +20 | +0.6% | 277,800 |
| 2025/12/24 | 3,373 | 3,384 | 3,364 | 3,371 | +9 | +0.3% | 185,600 |
| 2025/12/23 | 3,347 | 3,382 | 3,343 | 3,362 | +22 | +0.7% | 314,800 |
| 2025/12/22 | 3,427 | 3,438 | 3,309 | 3,340 | -98 | -2.9% | 489,700 |
| 2025/12/19 | 3,373 | 3,438 | 3,366 | 3,438 | +53 | +1.6% | 1,314,700 |
| 2025/12/18 | 3,339 | 3,400 | 3,332 | 3,385 | +75 | +2.3% | 534,300 |
| 2025/12/17 | 3,320 | 3,330 | 3,283 | 3,310 | -15 | -0.5% | 327,800 |
| 2025/12/16 | 3,328 | 3,344 | 3,295 | 3,325 | +27 | +0.8% | 340,500 |
| 2025/12/15 | 3,299 | 3,309 | 3,268 | 3,298 | +55 | +1.7% | 289,800 |
| 2025/12/12 | 3,245 | 3,253 | 3,223 | 3,243 | +24 | +0.7% | 243,400 |
| 2025/12/11 | 3,264 | 3,268 | 3,212 | 3,219 | -42 | -1.3% | 250,900 |
| 2025/12/10 | 3,245 | 3,264 | 3,233 | 3,261 | +23 | +0.7% | 295,700 |
| 2025/12/09 | 3,273 | 3,284 | 3,219 | 3,238 | -36 | -1.1% | 334,100 |
| 2025/12/08 | 3,219 | 3,285 | 3,211 | 3,274 | +109 | +3.4% | 499,500 |
| 2025/12/05 | 3,215 | 3,227 | 3,165 | 3,165 | -50 | -1.6% | 500,500 |
| 2025/12/04 | 3,232 | 3,250 | 3,204 | 3,215 | -51 | -1.6% | 475,800 |
| 2025/12/03 | 3,261 | 3,276 | 3,254 | 3,266 | -34 | -1% | 464,800 |
| 2025/12/02 | 3,280 | 3,308 | 3,259 | 3,300 | -2 | -0.1% | 264,200 |
| 2025/12/01 | 3,285 | 3,367 | 3,271 | 3,302 | +26 | +0.8% | 668,700 |
| 2025/11/28 | 3,288 | 3,310 | 3,273 | 3,276 | -4 | -0.1% | 278,500 |
| 2025/11/27 | 3,290 | 3,309 | 3,272 | 3,280 | -8 | -0.2% | 390,100 |
| 2025/11/26 | 3,227 | 3,288 | 3,220 | 3,288 | +60 | +1.9% | 440,100 |
| 2025/11/25 | 3,241 | 3,256 | 3,223 | 3,228 | -29 | -0.9% | 356,800 |
| 2025/11/21 | 3,210 | 3,257 | 3,202 | 3,257 | +82 | +2.6% | 593,600 |
| 2025/11/20 | 3,220 | 3,220 | 3,171 | 3,175 | -60 | -1.9% | 399,600 |
| 2025/11/19 | 3,225 | 3,250 | 3,220 | 3,235 | +10 | +0.3% | 322,600 |
| 2025/11/18 | 3,240 | 3,249 | 3,210 | 3,225 | -15 | -0.5% | 425,500 |
| 2025/11/17 | 3,188 | 3,249 | 3,188 | 3,240 | +55 | +1.7% | 434,600 |
| 2025/11/14 | 3,198 | 3,199 | 3,169 | 3,185 | +8 | +0.3% | 309,300 |
| 2025/11/13 | 3,160 | 3,177 | 3,140 | 3,177 | +31 | +1% | 340,200 |
| 2025/11/12 | 3,183 | 3,211 | 3,146 | 3,146 | -25 | -0.8% | 430,900 |
| 2025/11/11 | 3,160 | 3,179 | 3,118 | 3,171 | +5 | +0.2% | 323,900 |
| 2025/11/10 | 3,203 | 3,203 | 3,131 | 3,166 | -37 | -1.2% | 374,700 |
| 2025/11/07 | 3,150 | 3,205 | 3,145 | 3,203 | +68 | +2.2% | 502,500 |
| 2025/11/06 | 3,099 | 3,162 | 3,099 | 3,135 | +3 | +0.1% | 427,700 |
| 2025/11/05 | 3,098 | 3,135 | 3,077 | 3,132 | +57 | +1.9% | 628,700 |
| 2025/11/04 | 3,059 | 3,081 | 3,015 | 3,075 | +55 | +1.8% | 698,200 |
| 2025/10/31 | 2,997 | 3,036 | 2,975 | 3,020 | +49 | +1.6% | 858,600 |
| 2025/10/30 | 2,843 | 3,010 | 2,835.5 | 2,971 | -125 | -4% | 2,709,400 |
| 2025/10/29 | 3,150 | 3,175 | 3,072 | 3,096 | -93 | -2.9% | 1,081,500 |
| 2025/10/28 | 3,189 | 3,195 | 3,156 | 3,189 | ±0 | ±0% | 647,100 |
| 2025/10/27 | 3,171 | 3,222 | 3,171 | 3,189 | +23 | +0.7% | 475,300 |
| 2025/10/24 | 3,200 | 3,208 | 3,150 | 3,166 | -25 | -0.8% | 489,100 |
| 2025/10/23 | 3,186 | 3,201 | 3,165 | 3,191 | +35 | +1.1% | 601,000 |
| 2025/10/22 | 3,121 | 3,161 | 3,121 | 3,156 | +33 | +1.1% | 445,000 |
| 2025/10/21 | 3,139 | 3,147 | 3,116 | 3,123 | -16 | -0.5% | 369,100 |
| 2025/10/20 | 3,152 | 3,167 | 3,126 | 3,139 | -8 | -0.3% | 434,200 |
| 2025/10/17 | 3,111 | 3,159 | 3,103 | 3,147 | +59 | +1.9% | 478,900 |
101～
150
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 | 272,600円 | +8.3% | -5.9% | 2.64% | 17.07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 | 258,650円 | +9.1% | +4.1% | 2.71% | 16.32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 | 159,250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
