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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 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 |
| 2025/03/21 | 3,430 | 3,440 | 3,355 | 3,400 | -60 | -1.7% | 208,700 |
| 2025/03/19 | 3,390 | 3,535 | 3,360 | 3,460 | +75 | +2.2% | 315,900 |
| 2025/03/18 | 3,450 | 3,480 | 3,360 | 3,385 | -90 | -2.6% | 362,700 |
| 2025/03/17 | 3,515 | 3,685 | 3,450 | 3,475 | -435 | -11.1% | 862,000 |
| 2025/03/14 | 3,855 | 3,965 | 3,770 | 3,910 | +120 | +3.2% | 401,600 |
| 2025/03/13 | 3,900 | 3,915 | 3,760 | 3,790 | -105 | -2.7% | 199,800 |
| 2025/03/12 | 3,720 | 3,895 | 3,700 | 3,895 | +185 | +5% | 231,900 |
| 2025/03/11 | 3,665 | 3,750 | 3,620 | 3,710 | +240 | +6.9% | 333,300 |
| 2025/03/10 | 3,480 | 3,480 | 3,365 | 3,470 | +25 | +0.7% | 90,100 |
| 2025/03/07 | 3,460 | 3,530 | 3,425 | 3,445 | -55 | -1.6% | 77,400 |
| 2025/03/06 | 3,550 | 3,550 | 3,490 | 3,500 | +20 | +0.6% | 94,000 |
| 2025/03/05 | 3,505 | 3,540 | 3,460 | 3,480 | -50 | -1.4% | 47,000 |
| 2025/03/04 | 3,490 | 3,530 | 3,435 | 3,530 | +35 | +1% | 52,100 |
| 2025/03/03 | 3,500 | 3,525 | 3,430 | 3,495 | +30 | +0.9% | 57,200 |
| 2025/02/28 | 3,465 | 3,495 | 3,410 | 3,465 | -45 | -1.3% | 98,300 |
| 2025/02/27 | 3,560 | 3,560 | 3,465 | 3,510 | -5 | -0.1% | 38,800 |
| 2025/02/26 | 3,505 | 3,560 | 3,455 | 3,515 | +10 | +0.3% | 64,100 |
| 2025/02/25 | 3,420 | 3,530 | 3,360 | 3,505 | +25 | +0.7% | 75,000 |
| 2025/02/21 | 3,470 | 3,500 | 3,445 | 3,480 | +40 | +1.2% | 49,100 |
| 2025/02/20 | 3,570 | 3,580 | 3,400 | 3,440 | -150 | -4.2% | 168,500 |
| 2025/02/19 | 3,690 | 3,750 | 3,565 | 3,590 | -55 | -1.5% | 143,200 |
| 2025/02/18 | 3,620 | 3,665 | 3,565 | 3,645 | +55 | +1.5% | 56,500 |
| 2025/02/17 | 3,600 | 3,700 | 3,560 | 3,590 | +50 | +1.4% | 99,400 |
| 2025/02/14 | 3,605 | 3,625 | 3,525 | 3,540 | -85 | -2.3% | 69,100 |
| 2025/02/13 | 3,630 | 3,630 | 3,555 | 3,625 | ±0 | ±0% | 70,600 |
| 2025/02/12 | 3,660 | 3,660 | 3,525 | 3,625 | -65 | -1.8% | 138,500 |
| 2025/02/10 | 3,720 | 3,735 | 3,665 | 3,690 | ±0 | ±0% | 43,300 |
| 2025/02/07 | 3,770 | 3,785 | 3,685 | 3,690 | -60 | -1.6% | 85,600 |
| 2025/02/06 | 3,705 | 3,780 | 3,690 | 3,750 | +30 | +0.8% | 61,100 |
| 2025/02/05 | 3,650 | 3,760 | 3,650 | 3,720 | +65 | +1.8% | 69,200 |
| 2025/02/04 | 3,740 | 3,770 | 3,620 | 3,655 | -75 | -2% | 118,100 |
| 2025/02/03 | 3,775 | 3,860 | 3,715 | 3,730 | -100 | -2.6% | 99,200 |
51～
100
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
