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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,862 | 2,867 | 2,797.5 | 2,816 | -46 | -1.6% | 672,900 |
| 2025/01/10 | 2,907 | 2,940 | 2,855 | 2,862 | -95 | -3.2% | 760,000 |
| 2025/01/09 | 2,975 | 2,979.5 | 2,945 | 2,957 | -19.5 | -0.7% | 414,500 |
| 2025/01/08 | 2,991 | 3,019 | 2,970.5 | 2,976.5 | -14.5 | -0.5% | 728,200 |
| 2025/01/07 | 2,918.5 | 3,004 | 2,914 | 2,991 | +80.5 | +2.8% | 798,700 |
| 2025/01/06 | 2,958 | 2,984.5 | 2,904 | 2,910.5 | -33 | -1.1% | 657,800 |
| 2024/12/30 | 2,936.5 | 2,943.5 | 2,888.5 | 2,943.5 | +7 | +0.2% | 423,300 |
| 2024/12/27 | 2,911 | 2,942.5 | 2,910 | 2,936.5 | +7 | +0.2% | 422,300 |
| 2024/12/26 | 2,921 | 2,955 | 2,919.5 | 2,929.5 | +21 | +0.7% | 1,069,000 |
| 2024/12/25 | 2,925.5 | 2,926 | 2,884 | 2,908.5 | -13.5 | -0.5% | 400,600 |
| 2024/12/24 | 2,943 | 2,945 | 2,918.5 | 2,922 | -12 | -0.4% | 305,300 |
| 2024/12/23 | 2,928.5 | 2,946.5 | 2,911 | 2,934 | +3 | +0.1% | 275,000 |
| 2024/12/20 | 2,957 | 2,959.5 | 2,920 | 2,931 | -18.5 | -0.6% | 542,600 |
| 2024/12/19 | 2,922 | 2,961 | 2,911 | 2,949.5 | -1 | ±0% | 308,100 |
| 2024/12/18 | 3,006 | 3,006 | 2,941.5 | 2,950.5 | -55.5 | -1.8% | 424,600 |
| 2024/12/17 | 2,983.5 | 3,025 | 2,975 | 3,006 | +2 | +0.1% | 416,600 |
| 2024/12/16 | 3,010 | 3,033 | 2,986 | 3,004 | +5.5 | +0.2% | 539,100 |
| 2024/12/13 | 2,901.5 | 3,000 | 2,901.5 | 2,998.5 | +78 | +2.7% | 778,000 |
| 2024/12/12 | 2,964 | 2,977 | 2,913 | 2,920.5 | -25.5 | -0.9% | 814,800 |
| 2024/12/11 | 2,867 | 2,987 | 2,859.5 | 2,946 | +126 | +4.5% | 1,350,300 |
| 2024/12/10 | 2,843 | 2,850 | 2,813 | 2,820 | -31 | -1.1% | 446,000 |
| 2024/12/09 | 2,825 | 2,851 | 2,785 | 2,851 | +31 | +1.1% | 402,200 |
| 2024/12/06 | 2,847 | 2,850.5 | 2,803.5 | 2,820 | -9.5 | -0.3% | 229,600 |
| 2024/12/05 | 2,821 | 2,838 | 2,805 | 2,829.5 | +12 | +0.4% | 282,200 |
| 2024/12/04 | 2,854 | 2,866 | 2,813 | 2,817.5 | -36.5 | -1.3% | 369,400 |
| 2024/12/03 | 2,841 | 2,915 | 2,841 | 2,854 | +22 | +0.8% | 749,300 |
| 2024/12/02 | 2,820 | 2,857 | 2,813 | 2,832 | +12.5 | +0.4% | 343,200 |
| 2024/11/29 | 2,810.5 | 2,828 | 2,786 | 2,819.5 | -29 | -1% | 460,000 |
| 2024/11/28 | 2,776 | 2,853.5 | 2,765.5 | 2,848.5 | +83.5 | +3% | 501,100 |
| 2024/11/27 | 2,799 | 2,808 | 2,745 | 2,765 | -32 | -1.1% | 452,000 |
| 2024/11/26 | 2,810 | 2,839.5 | 2,781.5 | 2,797 | -18 | -0.6% | 388,000 |
| 2024/11/25 | 2,861 | 2,861.5 | 2,796.5 | 2,815 | -22 | -0.8% | 592,400 |
| 2024/11/22 | 2,847 | 2,859.5 | 2,810 | 2,837 | +3 | +0.1% | 419,000 |
| 2024/11/21 | 2,901 | 2,904 | 2,825.5 | 2,834 | -28.5 | -1% | 442,700 |
| 2024/11/20 | 2,900 | 2,908 | 2,853 | 2,862.5 | -36.5 | -1.3% | 351,600 |
| 2024/11/19 | 2,890 | 2,913 | 2,872 | 2,899 | +26 | +0.9% | 500,900 |
| 2024/11/18 | 2,890.5 | 2,920 | 2,865.5 | 2,873 | -33.5 | -1.2% | 471,900 |
| 2024/11/15 | 2,911 | 2,929.5 | 2,888.5 | 2,906.5 | -15 | -0.5% | 427,800 |
| 2024/11/14 | 2,990.5 | 2,995 | 2,912 | 2,921.5 | -75.5 | -2.5% | 1,051,100 |
| 2024/11/13 | 2,894.5 | 3,011 | 2,893 | 2,997 | +102.5 | +3.5% | 1,056,300 |
| 2024/11/12 | 2,904 | 2,923 | 2,880 | 2,894.5 | +2 | +0.1% | 470,100 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,892.5 | +11.5 | +0.4% | 652,300 |
| 2024/11/08 | 2,942.5 | 2,972.5 | 2,875 | 2,881 | -83 | -2.8% | 848,900 |
| 2024/11/07 | 2,942.5 | 2,982 | 2,936 | 2,964 | +39.5 | +1.4% | 720,500 |
| 2024/11/06 | 3,009 | 3,037 | 2,905.5 | 2,924.5 | -56 | -1.9% | 1,057,500 |
| 2024/11/05 | 3,019 | 3,055 | 2,980.5 | 2,980.5 | -14 | -0.5% | 937,400 |
| 2024/11/01 | 3,056 | 3,068 | 2,969 | 2,994.5 | -117.5 | -3.8% | 1,928,900 |
| 2024/10/31 | 3,100 | 3,188 | 3,052 | 3,112 | +20 | +0.6% | 2,349,500 |
| 2024/10/30 | 3,102 | 3,135 | 2,981.5 | 3,092 | +410.5 | +15.3% | 4,904,000 |
| 2024/10/29 | 2,611.5 | 2,710 | 2,611.5 | 2,681.5 | +46.5 | +1.8% | 1,750,500 |
151～
200
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
