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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 5,650 | 5,780 | 5,650 | 5,720 | +70 | +1.2% | 178,500 |
| 2025/06/27 | 5,790 | 5,790 | 5,630 | 5,650 | -120 | -2.1% | 157,900 |
| 2025/06/26 | 5,800 | 5,870 | 5,670 | 5,770 | -40 | -0.7% | 223,700 |
| 2025/06/25 | 6,090 | 6,090 | 5,750 | 5,810 | -280 | -4.6% | 322,400 |
| 2025/06/24 | 6,110 | 6,170 | 6,020 | 6,090 | +70 | +1.2% | 152,600 |
| 2025/06/23 | 6,280 | 6,310 | 6,010 | 6,020 | -270 | -4.3% | 223,900 |
| 2025/06/20 | 6,210 | 6,320 | 6,170 | 6,290 | +130 | +2.1% | 217,600 |
| 2025/06/19 | 6,150 | 6,330 | 6,130 | 6,160 | +160 | +2.7% | 317,900 |
| 2025/06/18 | 5,920 | 6,130 | 5,920 | 6,000 | +70 | +1.2% | 235,000 |
| 2025/06/17 | 5,970 | 6,100 | 5,720 | 5,930 | -70 | -1.2% | 366,500 |
| 2025/06/16 | 6,080 | 6,410 | 5,920 | 6,000 | -120 | -2% | 882,500 |
| 2025/06/13 | 6,230 | 6,270 | 6,110 | 6,120 | -110 | -1.8% | 302,500 |
| 2025/06/12 | 5,930 | 6,280 | 5,910 | 6,230 | +240 | +4% | 401,400 |
| 2025/06/11 | 5,590 | 6,100 | 5,580 | 5,990 | +560 | +10.3% | 627,600 |
| 2025/06/10 | 5,290 | 5,490 | 5,290 | 5,430 | +130 | +2.5% | 158,800 |
| 2025/06/09 | 5,280 | 5,300 | 5,160 | 5,300 | +30 | +0.6% | 124,400 |
| 2025/06/06 | 5,260 | 5,320 | 5,180 | 5,270 | +20 | +0.4% | 91,000 |
| 2025/06/05 | 5,140 | 5,280 | 5,100 | 5,250 | +110 | +2.1% | 112,800 |
| 2025/06/04 | 5,050 | 5,200 | 4,970 | 5,140 | +120 | +2.4% | 153,600 |
| 2025/06/03 | 5,180 | 5,180 | 4,980 | 5,020 | -190 | -3.6% | 161,600 |
| 2025/06/02 | 5,220 | 5,280 | 5,110 | 5,210 | +40 | +0.8% | 110,500 |
| 2025/05/30 | 5,150 | 5,230 | 5,080 | 5,170 | ±0 | ±0% | 102,900 |
| 2025/05/29 | 5,100 | 5,220 | 5,020 | 5,170 | +60 | +1.2% | 125,100 |
| 2025/05/28 | 5,210 | 5,230 | 5,100 | 5,110 | -110 | -2.1% | 101,500 |
| 2025/05/27 | 5,220 | 5,250 | 5,130 | 5,220 | +20 | +0.4% | 83,300 |
| 2025/05/26 | 5,030 | 5,210 | 5,030 | 5,200 | +130 | +2.6% | 80,200 |
| 2025/05/23 | 5,000 | 5,150 | 4,980 | 5,070 | +60 | +1.2% | 83,000 |
| 2025/05/22 | 5,080 | 5,130 | 4,970 | 5,010 | -10 | -0.2% | 94,100 |
| 2025/05/21 | 5,080 | 5,120 | 4,935 | 5,020 | -80 | -1.6% | 160,000 |
| 2025/05/20 | 5,220 | 5,300 | 5,010 | 5,100 | -220 | -4.1% | 218,500 |
| 2025/05/19 | 5,130 | 5,360 | 5,080 | 5,320 | +190 | +3.7% | 199,000 |
| 2025/05/16 | 4,990 | 5,140 | 4,915 | 5,130 | +155 | +3.1% | 146,800 |
| 2025/05/15 | 4,730 | 5,020 | 4,730 | 4,975 | +265 | +5.6% | 180,200 |
| 2025/05/14 | 4,775 | 4,825 | 4,660 | 4,710 | -105 | -2.2% | 204,600 |
| 2025/05/13 | 5,000 | 5,030 | 4,805 | 4,815 | -245 | -4.8% | 241,800 |
| 2025/05/12 | 4,970 | 5,140 | 4,940 | 5,060 | +130 | +2.6% | 181,300 |
| 2025/05/09 | 4,850 | 5,030 | 4,850 | 4,930 | +85 | +1.8% | 181,100 |
| 2025/05/08 | 4,830 | 4,890 | 4,785 | 4,845 | +10 | +0.2% | 110,500 |
| 2025/05/07 | 4,630 | 4,845 | 4,605 | 4,835 | +235 | +5.1% | 178,500 |
| 2025/05/02 | 4,490 | 4,655 | 4,475 | 4,600 | +65 | +1.4% | 121,200 |
| 2025/05/01 | 4,470 | 4,540 | 4,440 | 4,535 | +65 | +1.5% | 99,600 |
| 2025/04/30 | 4,525 | 4,555 | 4,385 | 4,470 | -60 | -1.3% | 140,100 |
| 2025/04/28 | 4,455 | 4,570 | 4,440 | 4,530 | +50 | +1.1% | 93,500 |
| 2025/04/25 | 4,395 | 4,670 | 4,340 | 4,480 | +155 | +3.6% | 341,800 |
| 2025/04/24 | 4,445 | 4,480 | 4,280 | 4,325 | -110 | -2.5% | 155,200 |
| 2025/04/23 | 4,465 | 4,475 | 4,380 | 4,435 | -55 | -1.2% | 119,000 |
| 2025/04/22 | 4,450 | 4,520 | 4,335 | 4,490 | +55 | +1.2% | 179,000 |
| 2025/04/21 | 4,300 | 4,480 | 4,290 | 4,435 | +140 | +3.3% | 177,700 |
| 2025/04/18 | 4,275 | 4,330 | 4,215 | 4,295 | -5 | -0.1% | 132,400 |
| 2025/04/17 | 4,070 | 4,300 | 4,045 | 4,300 | +245 | +6% | 180,100 |
1～
50
件表示中 / 3731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 | 572,000円 | +12.8% | +6.5% | 0.10% | 18.90倍 | 8.37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 |
| フジオフドＧ | 112,700円 | +2.4% | +17.2% | 0.27% | 88.88倍 | 6.74倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| リンガハット | 221,100円 | +3.9% | +1.1% | 0.54% | 57.29倍 | 4.20倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| 松 屋 | 101,300円 | +3.9% | -10.4% | 1.18% | 23.37倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
