決算new！
2025/02/14 発表
今期経常は4％増で3期連続最高益、5円増配へ
2212東証P貸借
業種 食料品
山崎製パン 株価時系列データ
PTS
2,570.3
円
(17:02)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,120.0 (24/03/28) | 2,532.0 (24/08/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,133.0 (24/02/15) | 2,532.0 (24/08/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,500.0 | 2,624.5 | 2,460.0 | 2,557.5 | -124.0 | -4.6 | 2,449,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,681.5 | -1.7 | 2,735.1 | 2,879,600 | ー | ー | ー |
| 2/7 | 2,727.5 | -2.6 | 2,736.6 | 2,412,400 | 46,200 | 534,600 | 11.57 |
| 1/31 | 2,799.5 | +1.6 | 2,798.1 | 4,443,100 | 47,400 | 430,900 | 9.09 |
| 1/24 | 2,755.0 | -2.0 | 2,809.7 | 2,880,100 | 48,000 | 577,000 | 12.02 |
| 1/17 | 2,812.0 | -1.8 | 2,811.5 | 2,255,500 | 39,800 | 483,000 | 12.14 |
| 1/10 | 2,862.0 | -2.8 | 2,944.0 | 3,359,200 | 42,200 | 423,500 | 10.04 |
| 12/30 | 2,943.5 | +0.2 | 2,921.0 | 423,300 | ー | ー | ー |
| 12/27 | 2,936.5 | +0.2 | 2,926.5 | 2,472,200 | 50,600 | 322,600 | 6.38 |
| 12/20 | 2,931.0 | -2.3 | 2,971.3 | 2,231,000 | 76,900 | 409,400 | 5.32 |
| 12/13 | 2,998.5 | +6.3 | 2,918.5 | 3,791,300 | 75,900 | 396,900 | 5.23 |
| 12/6 | 2,820.0 | +0.0 | 2,845.8 | 1,973,700 | 45,500 | 437,700 | 9.62 |
| 11/29 | 2,819.5 | -0.6 | 2,805.7 | 2,393,500 | 51,000 | 424,800 | 8.33 |
| 11/22 | 2,837.0 | -2.4 | 2,868.1 | 2,186,100 | 49,500 | 425,200 | 8.59 |
| 11/15 | 2,906.5 | +0.9 | 2,928.6 | 3,657,600 | 93,600 | 425,700 | 4.55 |
| 11/8 | 2,881.0 | -3.8 | 2,962.3 | 3,564,300 | 95,000 | 430,500 | 4.53 |
| 11/1 | 2,994.5 | +13.3 | 2,975.6 | 11,902,200 | 120,800 | 467,300 | 3.87 |
| 10/25 | 2,643.0 | -5.0 | 2,675.1 | 4,395,900 | 91,500 | 784,200 | 8.57 |
| 10/18 | 2,781.5 | -1.4 | 2,811.2 | 3,188,400 | 111,100 | 701,800 | 6.32 |
| 10/11 | 2,821.0 | -2.7 | 2,874.8 | 2,607,200 | 110,000 | 699,100 | 6.36 |
| 10/4 | 2,900.0 | +1.2 | 2,881.3 | 3,321,000 | 114,800 | 681,000 | 5.93 |
| 9/27 | 2,865.0 | +2.1 | 2,844.0 | 3,039,200 | 137,400 | 693,600 | 5.05 |
| 9/20 | 2,806.5 | +0.9 | 2,789.4 | 2,808,700 | 111,600 | 758,900 | 6.80 |
| 9/13 | 2,782.5 | +0.0 | 2,828.0 | 4,385,600 | 102,600 | 793,900 | 7.74 |
| 9/6 | 2,783.5 | +3.2 | 2,727.6 | 5,200,900 | 99,200 | 861,100 | 8.68 |
| 8/30 | 2,698.5 | -4.3 | 2,750.9 | 4,717,500 | 102,600 | 962,000 | 9.38 |
| 8/23 | 2,819.0 | +0.7 | 2,829.0 | 5,036,200 | 106,900 | 802,200 | 7.50 |
| 8/16 | 2,800.0 | +2.6 | 2,801.9 | 5,327,400 | 119,700 | 768,500 | 6.42 |
| 8/9 | 2,730.5 | -9.1 | 2,704.6 | 9,625,100 | 113,700 | 774,200 | 6.81 |
| 8/2 | 3,004.0 | -16.9 | 3,175.9 | 10,238,200 | 120,300 | 880,300 | 7.32 |
| 7/26 | 3,616.0 | +0.8 | 3,573.7 | 3,106,100 | 209,100 | 339,600 | 1.62 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
