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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 6,930 | 6,940 | 6,580 | 6,690 | -240 | -3.5% | 255,400 |
| 2025/08/14 | 6,950 | 6,980 | 6,870 | 6,930 | -20 | -0.3% | 101,800 |
| 2025/08/13 | 6,960 | 7,010 | 6,830 | 6,950 | +40 | +0.6% | 146,100 |
| 2025/08/12 | 6,860 | 6,950 | 6,760 | 6,910 | +140 | +2.1% | 190,300 |
| 2025/08/08 | 6,760 | 6,860 | 6,750 | 6,770 | +10 | +0.1% | 103,300 |
| 2025/08/07 | 6,740 | 6,800 | 6,630 | 6,760 | +110 | +1.7% | 106,300 |
| 2025/08/06 | 6,740 | 6,830 | 6,630 | 6,650 | -150 | -2.2% | 127,700 |
| 2025/08/05 | 6,710 | 6,880 | 6,600 | 6,800 | +150 | +2.3% | 231,800 |
| 2025/08/04 | 6,530 | 6,710 | 6,530 | 6,650 | +20 | +0.3% | 191,100 |
| 2025/08/01 | 6,260 | 6,650 | 6,260 | 6,630 | +400 | +6.4% | 278,100 |
| 2025/07/31 | 6,110 | 6,250 | 6,110 | 6,230 | +120 | +2% | 152,000 |
| 2025/07/30 | 6,060 | 6,150 | 5,950 | 6,110 | +180 | +3% | 255,300 |
| 2025/07/29 | 6,070 | 6,090 | 5,800 | 5,930 | -70 | -1.2% | 610,700 |
| 2025/07/28 | 6,200 | 6,280 | 6,000 | 6,000 | -240 | -3.8% | 329,200 |
| 2025/07/25 | 6,250 | 6,420 | 6,210 | 6,240 | -10 | -0.2% | 214,400 |
| 2025/07/24 | 6,680 | 6,690 | 6,170 | 6,250 | -330 | -5% | 479,300 |
| 2025/07/23 | 6,600 | 6,900 | 6,560 | 6,580 | +380 | +6.1% | 812,500 |
| 2025/07/22 | 6,030 | 6,200 | 6,020 | 6,200 | +180 | +3% | 160,200 |
| 2025/07/18 | 6,070 | 6,110 | 5,980 | 6,020 | -30 | -0.5% | 122,700 |
| 2025/07/17 | 5,970 | 6,060 | 5,950 | 6,050 | +120 | +2% | 112,100 |
| 2025/07/16 | 5,800 | 6,040 | 5,760 | 5,930 | +120 | +2.1% | 201,700 |
| 2025/07/15 | 5,690 | 5,870 | 5,690 | 5,810 | +160 | +2.8% | 152,000 |
| 2025/07/14 | 5,860 | 5,870 | 5,560 | 5,650 | -240 | -4.1% | 269,200 |
| 2025/07/11 | 5,880 | 6,120 | 5,850 | 5,890 | -90 | -1.5% | 301,700 |
| 2025/07/10 | 6,090 | 6,160 | 5,840 | 5,980 | -80 | -1.3% | 207,000 |
| 2025/07/09 | 5,900 | 6,070 | 5,880 | 6,060 | +200 | +3.4% | 205,300 |
| 2025/07/08 | 5,590 | 5,900 | 5,580 | 5,860 | +260 | +4.6% | 222,900 |
| 2025/07/07 | 5,500 | 5,650 | 5,410 | 5,600 | +70 | +1.3% | 173,600 |
| 2025/07/04 | 5,540 | 5,610 | 5,490 | 5,530 | +40 | +0.7% | 114,200 |
| 2025/07/03 | 5,540 | 5,590 | 5,430 | 5,490 | -50 | -0.9% | 195,300 |
| 2025/07/02 | 5,800 | 5,820 | 5,500 | 5,540 | -300 | -5.1% | 283,700 |
| 2025/07/01 | 5,820 | 6,050 | 5,810 | 5,840 | +120 | +2.1% | 296,300 |
| 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 |
1～
50
件表示中 / 3763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 | 669,000円 | +12.8% | +6.5% | 0.09% | 22.10倍 | 9.79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 |
| カワチ薬品 | 275,100円 | +1.5% | +4.3% | 2.91% | 12.54倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 102,200円 | +9.4% | -6.0% | 3.13% | 12.87倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ギフトＨＤ | 334,500円 | +26.4% | +21.8% | 0.66% | 30.41倍 | 7.11倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| マミーマート | 614,000円 | +18.2% | +2.8% | 1.63% | 12.28倍 | 1.52倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
