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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 3,800 | 3,880 | 3,675 | 3,850 | +20 | +0.5% | 232,900 |
| 2025/01/20 | 3,895 | 3,915 | 3,805 | 3,830 | -70 | -1.8% | 126,300 |
| 2025/01/17 | 3,985 | 3,985 | 3,835 | 3,900 | -105 | -2.6% | 182,100 |
| 2025/01/16 | 4,065 | 4,140 | 3,980 | 4,005 | -60 | -1.5% | 128,500 |
| 2025/01/15 | 4,185 | 4,200 | 4,015 | 4,065 | -120 | -2.9% | 126,100 |
| 2025/01/14 | 4,380 | 4,380 | 4,105 | 4,185 | -330 | -7.3% | 274,800 |
| 2025/01/10 | 4,545 | 4,660 | 4,510 | 4,515 | -35 | -0.8% | 86,400 |
| 2025/01/09 | 4,580 | 4,580 | 4,510 | 4,550 | -55 | -1.2% | 107,300 |
| 2025/01/08 | 4,685 | 4,690 | 4,605 | 4,605 | -110 | -2.3% | 114,700 |
| 2025/01/07 | 4,725 | 4,770 | 4,670 | 4,715 | ±0 | ±0% | 61,100 |
| 2025/01/06 | 4,850 | 5,020 | 4,705 | 4,715 | -115 | -2.4% | 127,900 |
| 2024/12/30 | 4,880 | 4,940 | 4,795 | 4,830 | -60 | -1.2% | 103,100 |
| 2024/12/27 | 4,880 | 4,950 | 4,835 | 4,890 | +70 | +1.5% | 93,100 |
| 2024/12/26 | 4,870 | 4,930 | 4,750 | 4,820 | -50 | -1% | 147,800 |
| 2024/12/25 | 4,945 | 4,975 | 4,830 | 4,870 | -110 | -2.2% | 138,000 |
| 2024/12/24 | 5,000 | 5,030 | 4,915 | 4,980 | -5 | -0.1% | 84,800 |
| 2024/12/23 | 5,010 | 5,120 | 4,955 | 4,985 | -5 | -0.1% | 146,600 |
| 2024/12/20 | 5,080 | 5,080 | 4,980 | 4,990 | -110 | -2.2% | 108,500 |
51～
100
件表示中 / 3705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 | 507,000円 | +12.8% | +6.5% | 0.12% | 16.75倍 | 7.42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 |
| サガミＨＤ | 169,900円 | +5.6% | +7.8% | 0.59% | 41.16倍 | 2.89倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ナフコ | 172,500円 | -4.8% | +107.9% | 3.36% | 33.65倍 | 0.28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 |
| トレファク | 203,800円 | +9.6% | +8.8% | 1.91% | 15.88倍 | 4.59倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ＳＲＳＨＤ | 118,800円 | +12.6% | +10.3% | 0.84% | 30.71倍 | 2.98倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
