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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,975 | 3,975 | 3,360 | 3,560 | -4,350 | -55% | 399,500 |
| 2024/04/25 | 8,200 | 8,270 | 7,910 | 7,910 | -440 | -5.3% | 133,100 |
| 2024/04/24 | 7,970 | 8,400 | 7,890 | 8,350 | +390 | +4.9% | 135,600 |
| 2024/04/23 | 7,900 | 8,020 | 7,770 | 7,960 | +140 | +1.8% | 86,800 |
| 2024/04/22 | 7,950 | 8,370 | 7,650 | 7,820 | -170 | -2.1% | 177,200 |
| 2024/04/19 | 7,930 | 8,100 | 7,690 | 7,990 | -80 | -1% | 120,900 |
| 2024/04/18 | 7,790 | 8,160 | 7,610 | 8,070 | +220 | +2.8% | 89,100 |
| 2024/04/17 | 8,000 | 8,100 | 7,790 | 7,850 | +70 | +0.9% | 60,100 |
| 2024/04/16 | 8,090 | 8,300 | 7,780 | 7,780 | -350 | -4.3% | 89,600 |
| 2024/04/15 | 7,600 | 8,170 | 7,590 | 8,130 | +390 | +5% | 126,400 |
| 2024/04/12 | 7,850 | 7,910 | 7,520 | 7,740 | -60 | -0.8% | 78,500 |
| 2024/04/11 | 8,040 | 8,270 | 7,740 | 7,800 | -540 | -6.5% | 187,200 |
| 2024/04/10 | 8,280 | 8,500 | 8,100 | 8,340 | -10 | -0.1% | 128,800 |
| 2024/04/09 | 7,780 | 8,350 | 7,740 | 8,350 | +720 | +9.4% | 141,200 |
| 2024/04/08 | 7,510 | 7,660 | 7,220 | 7,630 | +160 | +2.1% | 96,000 |
| 2024/04/05 | 7,930 | 8,150 | 7,250 | 7,470 | -470 | -5.9% | 182,600 |
| 2024/04/04 | 7,990 | 8,140 | 7,760 | 7,940 | -60 | -0.8% | 81,700 |
| 2024/04/03 | 7,540 | 8,180 | 7,470 | 8,000 | +460 | +6.1% | 175,700 |
| 2024/04/02 | 7,500 | 7,670 | 7,450 | 7,540 | +40 | +0.5% | 56,600 |
| 2024/04/01 | 7,440 | 7,790 | 7,430 | 7,500 | +140 | +1.9% | 107,400 |
| 2024/03/29 | 7,400 | 7,630 | 7,320 | 7,360 | -50 | -0.7% | 63,100 |
| 2024/03/28 | 7,510 | 7,630 | 7,340 | 7,410 | -350 | -4.5% | 98,300 |
| 2024/03/27 | 8,030 | 8,050 | 7,650 | 7,760 | -190 | -2.4% | 118,200 |
| 2024/03/26 | 8,240 | 8,460 | 7,910 | 7,950 | -140 | -1.7% | 92,600 |
| 2024/03/25 | 7,870 | 8,370 | 7,750 | 8,090 | +270 | +3.5% | 170,200 |
| 2024/03/22 | 7,390 | 7,920 | 7,390 | 7,820 | +510 | +7% | 155,200 |
| 2024/03/21 | 7,490 | 7,490 | 7,250 | 7,310 | -30 | -0.4% | 85,600 |
| 2024/03/19 | 6,890 | 7,640 | 6,860 | 7,340 | +480 | +7% | 358,000 |
| 2024/03/18 | 6,090 | 6,930 | 6,090 | 6,860 | +470 | +7.4% | 367,300 |
| 2024/03/15 | 6,550 | 6,590 | 6,310 | 6,390 | -120 | -1.8% | 147,400 |
| 2024/03/14 | 6,330 | 6,600 | 6,140 | 6,510 | +150 | +2.4% | 102,200 |
| 2024/03/13 | 6,270 | 6,390 | 6,090 | 6,360 | +90 | +1.4% | 79,800 |
| 2024/03/12 | 6,260 | 6,310 | 5,930 | 6,270 | -190 | -2.9% | 131,100 |
| 2024/03/11 | 6,200 | 6,500 | 6,000 | 6,460 | +530 | +8.9% | 212,200 |
| 2024/03/08 | 5,800 | 6,090 | 5,650 | 5,930 | +130 | +2.2% | 75,800 |
| 2024/03/07 | 5,520 | 5,830 | 5,450 | 5,800 | +350 | +6.4% | 72,400 |
| 2024/03/06 | 5,510 | 5,550 | 5,380 | 5,450 | -150 | -2.7% | 39,400 |
| 2024/03/05 | 5,580 | 5,680 | 5,520 | 5,600 | -80 | -1.4% | 24,600 |
| 2024/03/04 | 5,620 | 5,880 | 5,620 | 5,680 | +60 | +1.1% | 72,600 |
| 2024/03/01 | 5,640 | 5,690 | 5,460 | 5,620 | -20 | -0.4% | 62,100 |
| 2024/02/29 | 5,250 | 5,840 | 5,210 | 5,640 | +470 | +9.1% | 166,900 |
| 2024/02/28 | 5,180 | 5,230 | 5,090 | 5,170 | +70 | +1.4% | 20,300 |
| 2024/02/27 | 5,180 | 5,220 | 5,070 | 5,100 | -50 | -1% | 17,000 |
| 2024/02/26 | 5,060 | 5,210 | 5,050 | 5,150 | +90 | +1.8% | 26,600 |
| 2024/02/22 | 5,110 | 5,170 | 5,020 | 5,060 | ±0 | ±0% | 25,300 |
| 2024/02/21 | 5,200 | 5,230 | 5,050 | 5,060 | -150 | -2.9% | 37,300 |
| 2024/02/20 | 5,300 | 5,370 | 5,210 | 5,210 | -130 | -2.4% | 33,900 |
| 2024/02/19 | 5,140 | 5,340 | 5,140 | 5,340 | +90 | +1.7% | 33,000 |
| 2024/02/16 | 5,270 | 5,380 | 5,190 | 5,250 | ±0 | ±0% | 47,600 |
| 2024/02/15 | 5,550 | 5,600 | 5,210 | 5,250 | -320 | -5.7% | 57,500 |
1～
50
件表示中 / 3445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 | 356,000円 | +13.2% | +10.2% | 0.14% | 22.20倍 | 9.03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 |
| あさひ | 143,300円 | +5.7% | +11.7% | 3.49% | 10.17倍 | 1.01倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| 大戸屋ＨＤ | 505,000円 | +11.8% | +292.9% | 0.10% | 37.45倍 | 9.20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 |
| 日産東ＨＤ | 53,300円 | +9.0% | +23.2% | 4.13% | 5.06倍 | 0.69倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| 魚 力 | 236,100円 | +5.2% | +28.3% | 2.03% | 28.90倍 | 1.99倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
