決算new！
2024/04/26 発表
1-3月期(1Q)経常は80％増益で着地
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
4,080
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,133 (24/02/15) | 1,799 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,133 (24/02/15) | 3,202 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,650 | 3,932 | 3,630 | 3,902 | +293 | +8.1 | 7,245,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,817 | 3,827 | 3,557 | 3,609 | -241 | -6.3 | 3,545,200 |
| 4/12 | 3,853 | 3,955 | 3,711 | 3,850 | +17 | +0.4 | 2,777,900 |
| 4/5 | 3,912 | 3,921 | 3,763 | 3,833 | -88 | -2.2 | 2,466,900 |
| 3/29 | 4,020 | 4,120 | 3,863 | 3,921 | -101 | -2.5 | 3,167,500 |
| 3/22 | 3,925 | 4,048 | 3,897 | 4,022 | +107 | +2.7 | 2,787,900 |
| 3/15 | 3,822 | 3,945 | 3,671 | 3,915 | -3 | -0.1 | 4,654,400 |
| 3/8 | 3,685 | 3,959 | 3,568 | 3,918 | +255 | +7.0 | 3,947,300 |
| 3/1 | 3,762 | 3,811 | 3,448 | 3,663 | -81 | -2.2 | 5,265,400 |
| 2/22 | 3,994 | 4,020 | 3,536 | 3,744 | -310 | -7.7 | 6,323,500 |
| 2/16 | 3,456 | 4,133 | 3,413 | 4,054 | +601 | +17.4 | 5,979,900 |
| 2/9 | 3,541 | 3,622 | 3,413 | 3,453 | -89 | -2.5 | 2,368,800 |
| 2/2 | 3,548 | 3,598 | 3,425 | 3,542 | +31 | +0.9 | 2,465,400 |
| 1/26 | 3,508 | 3,703 | 3,478 | 3,511 | -10 | -0.3 | 3,525,300 |
| 1/19 | 3,476 | 3,569 | 3,469 | 3,521 | +59 | +1.7 | 2,863,300 |
| 1/12 | 3,230 | 3,517 | 3,230 | 3,462 | +236 | +7.3 | 2,561,300 |
| 1/5 | 3,260 | 3,277 | 3,202 | 3,226 | +10 | +0.3 | 1,080,200 |
| 12/29 | 3,197 | 3,283 | 3,098 | 3,216 | -11 | -0.3 | 3,912,100 |
| 12/22 | 3,123 | 3,414 | 3,084 | 3,227 | +75 | +2.4 | 4,690,200 |
| 12/15 | 3,311 | 3,435 | 3,147 | 3,152 | -164 | -5.0 | 3,492,600 |
| 12/8 | 3,244 | 3,377 | 3,206 | 3,316 | +79 | +2.4 | 2,527,500 |
| 12/1 | 3,188 | 3,278 | 3,171 | 3,237 | +68 | +2.2 | 2,476,400 |
| 11/24 | 3,181 | 3,214 | 3,120 | 3,169 | -27 | -0.8 | 1,589,300 |
| 11/17 | 3,134 | 3,207 | 3,074 | 3,196 | +41 | +1.3 | 3,495,500 |
| 11/10 | 3,241 | 3,266 | 3,070 | 3,155 | -47 | -1.5 | 3,909,800 |
| 11/2 | 3,052 | 3,298 | 3,012 | 3,202 | +153 | +5.0 | 5,927,900 |
| 10/27 | 2,700 | 3,103 | 2,674 | 3,049 | +359 | +13.4 | 11,858,600 |
| 10/20 | 2,650 | 2,707 | 2,543 | 2,690 | +72 | +2.8 | 3,482,500 |
| 10/13 | 2,693 | 2,759 | 2,598 | 2,618 | -75 | -2.8 | 3,278,300 |
| 10/6 | 2,750 | 2,757 | 2,603 | 2,693 | -55 | -2.0 | 3,829,500 |
| 9/29 | 2,770 | 2,818 | 2,733 | 2,748 | -24 | -0.9 | 3,100,000 |
▶︎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