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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 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 |
| 2025/04/16 | 4,090 | 4,170 | 3,975 | 4,055 | ±0 | ±0% | 132,000 |
| 2025/04/15 | 4,100 | 4,220 | 4,035 | 4,055 | -60 | -1.5% | 163,400 |
| 2025/04/14 | 4,020 | 4,180 | 4,000 | 4,115 | +50 | +1.2% | 235,400 |
| 2025/04/11 | 3,855 | 4,065 | 3,720 | 4,065 | +175 | +4.5% | 425,100 |
| 2025/04/10 | 3,750 | 3,890 | 3,715 | 3,890 | +220 | +6% | 273,400 |
| 2025/04/09 | 3,430 | 3,675 | 3,380 | 3,670 | +210 | +6.1% | 254,200 |
| 2025/04/08 | 3,300 | 3,470 | 3,265 | 3,460 | +290 | +9.1% | 191,400 |
| 2025/04/07 | 3,250 | 3,405 | 3,065 | 3,170 | -310 | -8.9% | 340,500 |
| 2025/04/04 | 3,310 | 3,490 | 3,250 | 3,480 | +115 | +3.4% | 253,200 |
| 2025/04/03 | 3,220 | 3,405 | 3,220 | 3,365 | +5 | +0.1% | 183,400 |
| 2025/04/02 | 3,535 | 3,540 | 3,335 | 3,360 | -135 | -3.9% | 204,700 |
| 2025/04/01 | 3,560 | 3,570 | 3,470 | 3,495 | -80 | -2.2% | 157,700 |
| 2025/03/31 | 3,385 | 3,610 | 3,345 | 3,575 | +255 | +7.7% | 378,700 |
| 2025/03/28 | 3,355 | 3,410 | 3,315 | 3,320 | -25 | -0.7% | 93,900 |
| 2025/03/27 | 3,325 | 3,380 | 3,325 | 3,345 | +10 | +0.3% | 74,100 |
| 2025/03/26 | 3,280 | 3,400 | 3,240 | 3,335 | +65 | +2% | 137,100 |
| 2025/03/25 | 3,300 | 3,345 | 3,250 | 3,270 | +10 | +0.3% | 190,000 |
| 2025/03/24 | 3,395 | 3,430 | 3,260 | 3,260 | -140 | -4.1% | 210,400 |
51～
100
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
