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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,483 | 3,486 | 3,412 | 3,432 | -51 | -1.5% | 295,500 |
| 2025/08/21 | 3,525 | 3,535 | 3,483 | 3,483 | -57 | -1.6% | 289,100 |
| 2025/08/20 | 3,487 | 3,587 | 3,460 | 3,540 | +123 | +3.6% | 1,014,400 |
| 2025/08/19 | 3,383 | 3,417 | 3,372 | 3,417 | +27 | +0.8% | 264,300 |
| 2025/08/18 | 3,393 | 3,438 | 3,383 | 3,390 | +20 | +0.6% | 385,700 |
| 2025/08/15 | 3,378 | 3,386 | 3,342 | 3,370 | -35 | -1% | 475,100 |
| 2025/08/14 | 3,449 | 3,454 | 3,387 | 3,405 | -31 | -0.9% | 302,800 |
| 2025/08/13 | 3,459 | 3,480 | 3,419 | 3,436 | -39 | -1.1% | 397,100 |
| 2025/08/12 | 3,503 | 3,519 | 3,469 | 3,475 | -28 | -0.8% | 654,300 |
| 2025/08/08 | 3,545 | 3,550 | 3,454 | 3,503 | +129 | +3.8% | 943,300 |
| 2025/08/07 | 3,299 | 3,386 | 3,291 | 3,374 | +109 | +3.3% | 795,800 |
| 2025/08/06 | 3,370 | 3,447 | 3,252 | 3,265 | -99 | -2.9% | 1,521,700 |
| 2025/08/05 | 3,330 | 3,415 | 3,329 | 3,364 | +2 | +0.1% | 724,900 |
| 2025/08/04 | 3,345 | 3,385 | 3,227 | 3,362 | +227 | +7.2% | 2,275,600 |
| 2025/08/01 | 3,270 | 3,271 | 3,113 | 3,135 | -114 | -3.5% | 976,100 |
| 2025/07/31 | 3,277 | 3,280 | 3,217 | 3,249 | -21 | -0.6% | 495,800 |
| 2025/07/30 | 3,210 | 3,270 | 3,200 | 3,270 | +70 | +2.2% | 373,500 |
| 2025/07/29 | 3,192 | 3,208 | 3,161 | 3,200 | -14 | -0.4% | 386,900 |
| 2025/07/28 | 3,232 | 3,251 | 3,210 | 3,214 | -25 | -0.8% | 301,500 |
| 2025/07/25 | 3,237 | 3,258 | 3,208 | 3,239 | +25 | +0.8% | 389,400 |
| 2025/07/24 | 3,194 | 3,214 | 3,184 | 3,214 | +20 | +0.6% | 406,400 |
| 2025/07/23 | 3,172 | 3,206 | 3,133 | 3,194 | +22 | +0.7% | 619,600 |
| 2025/07/22 | 3,223 | 3,255 | 3,161 | 3,172 | -63 | -1.9% | 428,800 |
| 2025/07/18 | 3,178 | 3,235 | 3,170 | 3,235 | +68 | +2.1% | 596,000 |
| 2025/07/17 | 3,101 | 3,170 | 3,089 | 3,167 | +39 | +1.2% | 427,600 |
| 2025/07/16 | 3,116 | 3,168 | 3,086 | 3,128 | +6 | +0.2% | 451,300 |
| 2025/07/15 | 3,110 | 3,141 | 3,064 | 3,122 | +42 | +1.4% | 504,300 |
| 2025/07/14 | 3,078 | 3,095 | 3,045 | 3,080 | +23 | +0.8% | 411,200 |
| 2025/07/11 | 3,072 | 3,084 | 3,035 | 3,057 | -9 | -0.3% | 824,400 |
| 2025/07/10 | 3,089 | 3,093 | 3,055 | 3,066 | -34 | -1.1% | 367,000 |
| 2025/07/09 | 3,131 | 3,145 | 3,093 | 3,100 | -30 | -1% | 317,300 |
| 2025/07/08 | 3,178 | 3,182 | 3,130 | 3,130 | -71 | -2.2% | 443,500 |
| 2025/07/07 | 3,160 | 3,204 | 3,158 | 3,201 | +36 | +1.1% | 251,200 |
| 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 |
1～
50
件表示中 / 3768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 | 343,200円 | +3.9% | +5.7% | 1.46% | 17.84倍 | 1.61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 | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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 | 278,900円 | +4.3% | +1.0% | 2.51% | 14.69倍 | 1.68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 |
| キユーピー | 424,800円 | +4.3% | -0.7% | 1.51% | 20.01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 | 740,900円 | +0.2% | +72.8% | 0.81% | 52.52倍 | 2.99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
