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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/01/31 | 3,930 | 3,930 | 3,815 | 3,830 | -130 | -3.3% | 156,000 |
| 2025/01/30 | 3,945 | 3,995 | 3,865 | 3,960 | -5 | -0.1% | 172,500 |
| 2025/01/29 | 4,160 | 4,170 | 3,930 | 3,965 | -155 | -3.8% | 397,200 |
| 2025/01/28 | 4,045 | 4,120 | 4,025 | 4,120 | +35 | +0.9% | 127,000 |
| 2025/01/27 | 4,000 | 4,180 | 4,000 | 4,085 | +155 | +3.9% | 221,200 |
| 2025/01/24 | 3,860 | 3,980 | 3,855 | 3,930 | +60 | +1.6% | 82,500 |
| 2025/01/23 | 4,000 | 4,000 | 3,870 | 3,870 | -120 | -3% | 108,200 |
| 2025/01/22 | 3,915 | 4,035 | 3,915 | 3,990 | +140 | +3.6% | 138,500 |
1～
50
件表示中 / 3673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 | 348,000円 | +12.8% | +6.5% | 0.17% | 11.55倍 | 5.12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 |
| 大戸屋ＨＤ | 497,000円 | +4.2% | +0.5% | 0.10% | 29.57倍 | 8.95倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| オークワ | 85,400円 | +3.5% | +45.6% | 3.04% | 44.57倍 | 0.48倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 薬王堂ＨＤ | 177,000円 | +7.0% | +6.7% | 1.53% | 8.67倍 | 0.99倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| あさひ | 132,400円 | +5.7% | +11.7% | 3.78% | 9.37倍 | 0.87倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
