丸千代山岡家の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/15 | 3,055 | 3,090 | 3,035 | 3,075 | +20 | +0.7% | 119,900 |
| 2026/05/14 | 3,060 | 3,075 | 3,010 | 3,055 | +20 | +0.7% | 91,800 |
| 2026/05/13 | 2,993 | 3,060 | 2,986 | 3,035 | +90 | +3.1% | 97,100 |
| 2026/05/12 | 2,950 | 2,993 | 2,928 | 2,945 | -17 | -0.6% | 169,800 |
| 2026/05/11 | 2,980 | 2,980 | 2,900 | 2,962 | -38 | -1.3% | 159,900 |
| 2026/05/08 | 2,977 | 3,030 | 2,952 | 3,000 | +50 | +1.7% | 109,200 |
| 2026/05/07 | 3,010 | 3,045 | 2,950 | 2,950 | -80 | -2.6% | 207,600 |
| 2026/05/01 | 3,070 | 3,070 | 3,000 | 3,030 | -40 | -1.3% | 84,300 |
| 2026/04/30 | 3,150 | 3,150 | 3,065 | 3,070 | -65 | -2.1% | 76,300 |
| 2026/04/28 | 3,055 | 3,150 | 3,050 | 3,135 | +85 | +2.8% | 88,900 |
| 2026/04/27 | 3,100 | 3,115 | 3,050 | 3,050 | -50 | -1.6% | 69,800 |
| 2026/04/24 | 3,095 | 3,125 | 3,075 | 3,100 | +5 | +0.2% | 67,500 |
| 2026/04/23 | 3,100 | 3,125 | 3,065 | 3,095 | -25 | -0.8% | 79,500 |
| 2026/04/22 | 3,230 | 3,270 | 3,105 | 3,120 | -100 | -3.1% | 141,800 |
| 2026/04/21 | 3,240 | 3,240 | 3,190 | 3,220 | +10 | +0.3% | 104,800 |
| 2026/04/20 | 3,175 | 3,220 | 3,165 | 3,210 | +65 | +2.1% | 100,100 |
| 2026/04/17 | 3,140 | 3,175 | 3,110 | 3,145 | -15 | -0.5% | 132,800 |
| 2026/04/16 | 3,285 | 3,325 | 3,155 | 3,160 | -110 | -3.4% | 208,200 |
| 2026/04/15 | 3,330 | 3,370 | 3,270 | 3,270 | -60 | -1.8% | 121,400 |
| 2026/04/14 | 3,390 | 3,395 | 3,310 | 3,330 | -10 | -0.3% | 145,600 |
| 2026/04/13 | 3,400 | 3,430 | 3,230 | 3,340 | -195 | -5.5% | 427,200 |
| 2026/04/10 | 3,675 | 3,685 | 3,535 | 3,535 | -125 | -3.4% | 134,400 |
| 2026/04/09 | 3,680 | 3,720 | 3,630 | 3,660 | -40 | -1.1% | 67,000 |
| 2026/04/08 | 3,660 | 3,745 | 3,660 | 3,700 | +120 | +3.4% | 109,600 |
| 2026/04/07 | 3,595 | 3,640 | 3,555 | 3,580 | +5 | +0.1% | 72,100 |
| 2026/04/06 | 3,545 | 3,590 | 3,525 | 3,575 | +25 | +0.7% | 54,800 |
| 2026/04/03 | 3,575 | 3,605 | 3,520 | 3,550 | -35 | -1% | 115,600 |
| 2026/04/02 | 3,655 | 3,745 | 3,525 | 3,585 | -40 | -1.1% | 146,000 |
| 2026/04/01 | 3,515 | 3,660 | 3,510 | 3,625 | +125 | +3.6% | 125,200 |
| 2026/03/31 | 3,505 | 3,545 | 3,480 | 3,500 | -25 | -0.7% | 113,800 |
| 2026/03/30 | 3,470 | 3,545 | 3,400 | 3,525 | +5 | +0.1% | 123,200 |
| 2026/03/27 | 3,600 | 3,650 | 3,500 | 3,520 | -85 | -2.4% | 84,500 |
| 2026/03/26 | 3,660 | 3,675 | 3,580 | 3,605 | -45 | -1.2% | 84,000 |
| 2026/03/25 | 3,625 | 3,695 | 3,605 | 3,650 | +25 | +0.7% | 146,100 |
| 2026/03/24 | 3,550 | 3,625 | 3,545 | 3,625 | +145 | +4.2% | 129,000 |
| 2026/03/23 | 3,500 | 3,560 | 3,440 | 3,480 | -110 | -3.1% | 306,200 |
| 2026/03/19 | 3,725 | 3,820 | 3,585 | 3,590 | -185 | -4.9% | 244,000 |
| 2026/03/18 | 3,475 | 3,775 | 3,455 | 3,775 | +270 | +7.7% | 348,300 |
| 2026/03/17 | 3,375 | 3,505 | 3,275 | 3,505 | +205 | +6.2% | 477,300 |
| 2026/03/16 | 3,300 | 3,350 | 3,255 | 3,300 | -95 | -2.8% | 270,200 |
| 2026/03/13 | 3,320 | 3,470 | 3,285 | 3,395 | +45 | +1.3% | 217,800 |
| 2026/03/12 | 3,400 | 3,435 | 3,290 | 3,350 | +20 | +0.6% | 358,900 |
| 2026/03/11 | 3,700 | 3,750 | 3,305 | 3,330 | -395 | -10.6% | 547,800 |
| 2026/03/10 | 3,710 | 3,735 | 3,610 | 3,725 | +60 | +1.6% | 162,200 |
| 2026/03/09 | 3,715 | 3,730 | 3,580 | 3,665 | -190 | -4.9% | 262,000 |
| 2026/03/06 | 3,765 | 3,855 | 3,700 | 3,855 | +65 | +1.7% | 106,500 |
| 2026/03/05 | 3,850 | 3,940 | 3,745 | 3,790 | +60 | +1.6% | 198,100 |
| 2026/03/04 | 3,705 | 3,850 | 3,700 | 3,730 | -115 | -3% | 274,600 |
| 2026/03/03 | 3,880 | 3,915 | 3,800 | 3,845 | -25 | -0.6% | 235,800 |
| 2026/03/02 | 3,930 | 3,985 | 3,870 | 3,870 | -130 | -3.3% | 168,700 |
1～
50
件表示中 / 3942件
類似銘柄と比較する
現在ご覧いただいている「山岡家」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 |
|---|---|---|---|---|---|---|---|---|
| 山岡家 | 307,500円 | +12.5% | +9.4% | 0.98% | 16.69倍 | 5.98倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ブロンコＢ | 419,500円 | +9.2% | +0.8% | 0.67% | 31.25倍 | 2.89倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| リテールＰＴ | 133,000円 | +3.7% | +1.9% | 3.01% | 10.65倍 | 0.62倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＧセブンＨＤ | 137,400円 | +7.7% | +16.5% | 5.09% | 10.36倍 | 1.69倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| サンマルクＨＤ | 262,500円 | +5.2% | +0.8% | 2.06% | 19.40倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム
