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 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 3,320 | 3,470 | 3,285 | 3,395 | +45 | +1.3% | 217,800 |
| 2026/03/12 | 3,400 | 3,435 | 3,290 | 3,350 | +20 | +0.6% | 358,900 |
| 2026/03/11 | 3,700 | 3,750 | 3,305 | 3,330 | -395 | -10.6% | 547,800 |
| 2026/03/10 | 3,710 | 3,735 | 3,610 | 3,725 | +60 | +1.6% | 162,200 |
| 2026/03/09 | 3,715 | 3,730 | 3,580 | 3,665 | -190 | -4.9% | 262,000 |
| 2026/03/06 | 3,765 | 3,855 | 3,700 | 3,855 | +65 | +1.7% | 106,500 |
| 2026/03/05 | 3,850 | 3,940 | 3,745 | 3,790 | +60 | +1.6% | 198,100 |
| 2026/03/04 | 3,705 | 3,850 | 3,700 | 3,730 | -115 | -3% | 274,600 |
| 2026/03/03 | 3,880 | 3,915 | 3,800 | 3,845 | -25 | -0.6% | 235,800 |
| 2026/03/02 | 3,930 | 3,985 | 3,870 | 3,870 | -130 | -3.3% | 168,700 |
| 2026/02/27 | 3,900 | 4,010 | 3,890 | 4,000 | +115 | +3% | 199,100 |
| 2026/02/26 | 3,825 | 3,925 | 3,785 | 3,885 | +65 | +1.7% | 208,200 |
| 2026/02/25 | 3,710 | 3,835 | 3,685 | 3,820 | +160 | +4.4% | 257,700 |
| 2026/02/24 | 3,630 | 3,670 | 3,595 | 3,660 | +5 | +0.1% | 106,900 |
| 2026/02/20 | 3,660 | 3,700 | 3,600 | 3,655 | +10 | +0.3% | 140,300 |
| 2026/02/19 | 3,555 | 3,645 | 3,515 | 3,645 | +110 | +3.1% | 101,900 |
| 2026/02/18 | 3,595 | 3,595 | 3,415 | 3,535 | -90 | -2.5% | 295,500 |
| 2026/02/17 | 3,710 | 3,745 | 3,615 | 3,625 | -125 | -3.3% | 150,800 |
| 2026/02/16 | 3,730 | 3,770 | 3,700 | 3,750 | +35 | +0.9% | 135,500 |
| 2026/02/13 | 3,645 | 3,730 | 3,605 | 3,715 | +85 | +2.3% | 206,600 |
| 2026/02/12 | 3,580 | 3,630 | 3,560 | 3,630 | +35 | +1% | 134,400 |
| 2026/02/10 | 3,515 | 3,635 | 3,515 | 3,595 | +65 | +1.8% | 182,700 |
| 2026/02/09 | 3,540 | 3,540 | 3,435 | 3,530 | -10 | -0.3% | 116,600 |
| 2026/02/06 | 3,535 | 3,550 | 3,465 | 3,540 | +40 | +1.1% | 179,700 |
| 2026/02/05 | 3,440 | 3,520 | 3,435 | 3,500 | +60 | +1.7% | 225,100 |
| 2026/02/04 | 3,385 | 3,445 | 3,365 | 3,440 | +55 | +1.6% | 145,300 |
| 2026/02/03 | 3,275 | 3,420 | 3,235 | 3,385 | +135 | +4.2% | 245,200 |
| 2026/02/02 | 3,310 | 3,435 | 3,170 | 3,250 | -40 | -1.2% | 310,800 |
| 2026/01/30 | 3,200 | 3,305 | 3,165 | 3,290 | +70 | +2.2% | 219,500 |
| 2026/01/29 | 3,230 | 3,235 | 3,150 | 3,220 | -30 | -0.9% | 280,300 |
| 2026/01/28 | 3,255 | 3,265 | 3,240 | 3,250 | -10 | -0.3% | 619,400 |
| 2026/01/27 | 3,250 | 3,260 | 3,230 | 3,260 | +30 | +0.9% | 205,500 |
| 2026/01/26 | 3,255 | 3,260 | 3,215 | 3,230 | ±0 | ±0% | 166,400 |
| 2026/01/23 | 3,180 | 3,255 | 3,180 | 3,230 | +35 | +1.1% | 182,700 |
| 2026/01/22 | 3,115 | 3,220 | 3,115 | 3,195 | +80 | +2.6% | 194,800 |
| 2026/01/21 | 3,070 | 3,115 | 3,055 | 3,115 | +30 | +1% | 112,400 |
| 2026/01/20 | 3,100 | 3,105 | 3,065 | 3,085 | -25 | -0.8% | 99,400 |
| 2026/01/19 | 3,105 | 3,160 | 3,100 | 3,110 | -15 | -0.5% | 129,800 |
| 2026/01/16 | 3,165 | 3,165 | 3,070 | 3,125 | -5 | -0.2% | 148,800 |
| 2026/01/15 | 3,085 | 3,140 | 3,085 | 3,130 | +50 | +1.6% | 86,400 |
| 2026/01/14 | 3,110 | 3,115 | 3,080 | 3,080 | +15 | +0.5% | 79,700 |
| 2026/01/13 | 3,245 | 3,245 | 3,065 | 3,065 | -170 | -5.3% | 352,600 |
| 2026/01/09 | 3,190 | 3,235 | 3,160 | 3,235 | +65 | +2.1% | 120,500 |
| 2026/01/08 | 3,195 | 3,210 | 3,155 | 3,170 | -30 | -0.9% | 104,600 |
| 2026/01/07 | 3,250 | 3,250 | 3,155 | 3,200 | -50 | -1.5% | 143,600 |
| 2026/01/06 | 3,145 | 3,250 | 3,140 | 3,250 | +125 | +4% | 229,600 |
| 2026/01/05 | 3,085 | 3,140 | 3,055 | 3,125 | +70 | +2.3% | 132,400 |
| 2025/12/30 | 3,040 | 3,105 | 3,025 | 3,055 | +15 | +0.5% | 149,400 |
| 2025/12/29 | 2,957 | 3,065 | 2,957 | 3,040 | +84 | +2.8% | 153,700 |
| 2025/12/26 | 3,010 | 3,030 | 2,956 | 2,956 | -39 | -1.3% | 166,800 |
1～
50
件表示中 / 3902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 | 339,500円 | +23.5% | +20.0% | 0.68% | 20.71倍 | 8.57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 |
| サーラ | 105,500円 | +3.4% | -15.4% | 3.13% | 12.93倍 | 0.73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 |
| クオールＨＤ | 179,000円 | +6.1% | +12.8% | 2.57% | 9.61倍 | 1.24倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| ゲオＨＤ | 170,600円 | +9.9% | -10.0% | 1.99% | 12.34倍 | 0.73倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| ナフコ | 224,000円 | -4.8% | +107.9% | 2.59% | 43.70倍 | 0.36倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
