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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
1～
50
件表示中 / 3716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 | 319,800円 | +2.5% | +3.9% | 1.56% | 17.08倍 | 1.53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 |
| 明治ＨＤ | 318,300円 | +3.6% | +6.7% | 3.30% | 15.97倍 | 1.15倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 日清食ＨＤ | 296,400円 | +4.3% | +1.0% | 2.36% | 15.90倍 | 1.83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 | 729,100円 | +0.2% | +72.8% | 0.82% | 51.65倍 | 2.90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 |
| 日本ハム | 507,300円 | +2.2% | +21.0% | 3.08% | 16.73倍 | 0.96倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
