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 |
---|---|---|---|---|---|---|---|
2025/04/11 | 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 |
2025/03/07 | 2,760 | 2,776 | 2,731.5 | 2,776 | +16 | +0.6% | 392,700 |
2025/03/06 | 2,711 | 2,764.5 | 2,702 | 2,760 | +48 | +1.8% | 286,700 |
2025/03/05 | 2,730 | 2,730.5 | 2,687.5 | 2,712 | +12 | +0.4% | 409,400 |
2025/03/04 | 2,716.5 | 2,733.5 | 2,662 | 2,700 | -26.5 | -1% | 523,800 |
2025/03/03 | 2,707 | 2,754 | 2,707 | 2,726.5 | +20.5 | +0.8% | 422,200 |
2025/02/28 | 2,708.5 | 2,714.5 | 2,669 | 2,706 | -28 | -1% | 608,000 |
2025/02/27 | 2,733.5 | 2,749.5 | 2,683.5 | 2,734 | -28 | -1% | 816,700 |
2025/02/26 | 2,788 | 2,795 | 2,725 | 2,762 | -3.5 | -0.1% | 642,100 |
2025/02/25 | 2,802 | 2,805 | 2,734 | 2,765.5 | +13 | +0.5% | 510,500 |
2025/02/21 | 2,774 | 2,806 | 2,740 | 2,752.5 | +14.5 | +0.5% | 972,200 |
2025/02/20 | 2,578 | 2,778.5 | 2,575 | 2,738 | +159.5 | +6.2% | 2,496,400 |
2025/02/19 | 2,545.5 | 2,584.5 | 2,522.5 | 2,578.5 | +30 | +1.2% | 571,700 |
2025/02/18 | 2,549 | 2,601 | 2,545 | 2,548.5 | -9 | -0.4% | 901,700 |
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 |
1~
50
件表示中 / 3678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 | 294,100円 | +2.5% | +3.9% | 1.70% | 15.70倍 | 1.41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 |
東洋水産 | 851,600円 | +4.3% | +4.2% | 2.00% | 14.38倍 | 1.88倍 |
|
戦後水産事業から出発。即席麺は国内2位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
日清食HD | 305,300円 | +7.1% | +4.0% | 2.29% | 16.46倍 | 1.85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 | 791,100円 | +0.2% | +72.8% | 0.76% | 56.04倍 | 3.14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 |
日清粉G | 177,200円 | +1.4% | +6.0% | 3.10% | 13.17倍 | 1.04倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外M&A積極化 |
市場注目の銘柄
チャート関連のコラム