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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,225 | 4,280 | 4,155 | 4,235 | +35 | +0.8% | 97,900 |
| 2024/11/21 | 4,195 | 4,200 | 4,065 | 4,200 | +25 | +0.6% | 121,500 |
| 2024/11/20 | 4,005 | 4,235 | 4,005 | 4,175 | +145 | +3.6% | 174,700 |
| 2024/11/19 | 3,765 | 4,030 | 3,765 | 4,030 | +270 | +7.2% | 244,300 |
| 2024/11/18 | 3,675 | 3,840 | 3,665 | 3,760 | +45 | +1.2% | 95,600 |
| 2024/11/15 | 3,630 | 3,760 | 3,615 | 3,715 | +125 | +3.5% | 108,900 |
| 2024/11/14 | 3,655 | 3,665 | 3,575 | 3,590 | -80 | -2.2% | 84,200 |
| 2024/11/13 | 3,705 | 3,780 | 3,655 | 3,670 | -30 | -0.8% | 84,100 |
| 2024/11/12 | 3,610 | 3,700 | 3,610 | 3,700 | +90 | +2.5% | 93,700 |
| 2024/11/11 | 3,530 | 3,675 | 3,510 | 3,610 | -130 | -3.5% | 154,300 |
| 2024/11/08 | 3,515 | 3,750 | 3,515 | 3,740 | +225 | +6.4% | 200,600 |
| 2024/11/07 | 3,440 | 3,530 | 3,400 | 3,515 | +120 | +3.5% | 130,100 |
| 2024/11/06 | 3,310 | 3,425 | 3,295 | 3,395 | +95 | +2.9% | 110,200 |
| 2024/11/05 | 3,290 | 3,325 | 3,260 | 3,300 | +55 | +1.7% | 42,600 |
| 2024/11/01 | 3,265 | 3,275 | 3,220 | 3,245 | -50 | -1.5% | 66,600 |
| 2024/10/31 | 3,335 | 3,390 | 3,280 | 3,295 | +10 | +0.3% | 98,400 |
| 2024/10/30 | 3,260 | 3,320 | 3,220 | 3,285 | +10 | +0.3% | 67,200 |
| 2024/10/29 | 3,225 | 3,275 | 3,210 | 3,275 | +50 | +1.6% | 61,700 |
| 2024/10/28 | 3,145 | 3,290 | 3,135 | 3,225 | +45 | +1.4% | 91,500 |
| 2024/10/25 | 3,185 | 3,225 | 3,145 | 3,180 | -15 | -0.5% | 87,800 |
| 2024/10/24 | 3,240 | 3,255 | 3,195 | 3,195 | -45 | -1.4% | 65,900 |
| 2024/10/23 | 3,310 | 3,310 | 3,215 | 3,240 | -60 | -1.8% | 102,400 |
| 2024/10/22 | 3,335 | 3,355 | 3,275 | 3,300 | -50 | -1.5% | 102,200 |
| 2024/10/21 | 3,350 | 3,440 | 3,330 | 3,350 | +20 | +0.6% | 76,100 |
| 2024/10/18 | 3,355 | 3,370 | 3,300 | 3,330 | -35 | -1% | 119,300 |
| 2024/10/17 | 3,510 | 3,510 | 3,345 | 3,365 | -140 | -4% | 179,400 |
| 2024/10/16 | 3,445 | 3,535 | 3,425 | 3,505 | +35 | +1% | 66,000 |
| 2024/10/15 | 3,495 | 3,530 | 3,445 | 3,470 | +5 | +0.1% | 106,100 |
| 2024/10/11 | 3,510 | 3,700 | 3,445 | 3,465 | +20 | +0.6% | 336,400 |
| 2024/10/10 | 3,510 | 3,515 | 3,420 | 3,445 | -80 | -2.3% | 111,800 |
| 2024/10/09 | 3,500 | 3,565 | 3,490 | 3,525 | +35 | +1% | 61,200 |
| 2024/10/08 | 3,485 | 3,535 | 3,465 | 3,490 | -65 | -1.8% | 76,000 |
| 2024/10/07 | 3,520 | 3,600 | 3,495 | 3,555 | +95 | +2.7% | 86,400 |
| 2024/10/04 | 3,460 | 3,510 | 3,435 | 3,460 | -20 | -0.6% | 62,200 |
| 2024/10/03 | 3,605 | 3,640 | 3,460 | 3,480 | -110 | -3.1% | 155,200 |
| 2024/10/02 | 3,690 | 3,735 | 3,550 | 3,590 | -125 | -3.4% | 145,000 |
| 2024/10/01 | 3,660 | 3,770 | 3,600 | 3,715 | +45 | +1.2% | 140,000 |
| 2024/09/30 | 3,680 | 3,900 | 3,645 | 3,670 | -75 | -2% | 163,000 |
| 2024/09/27 | 3,795 | 3,885 | 3,730 | 3,745 | -50 | -1.3% | 126,500 |
| 2024/09/26 | 3,690 | 3,800 | 3,640 | 3,795 | +155 | +4.3% | 163,900 |
| 2024/09/25 | 3,705 | 3,735 | 3,580 | 3,640 | -110 | -2.9% | 156,100 |
| 2024/09/24 | 3,725 | 3,800 | 3,675 | 3,750 | +25 | +0.7% | 126,400 |
| 2024/09/20 | 3,870 | 3,890 | 3,695 | 3,725 | -80 | -2.1% | 217,100 |
| 2024/09/19 | 3,410 | 3,815 | 3,400 | 3,805 | +445 | +13.2% | 505,500 |
| 2024/09/18 | 3,510 | 3,550 | 3,330 | 3,360 | -85 | -2.5% | 284,000 |
| 2024/09/17 | 3,495 | 3,565 | 3,350 | 3,445 | -50 | -1.4% | 354,800 |
| 2024/09/13 | 3,580 | 3,600 | 3,465 | 3,495 | -130 | -3.6% | 252,500 |
| 2024/09/12 | 3,480 | 3,635 | 3,440 | 3,625 | +200 | +5.8% | 228,400 |
| 2024/09/11 | 3,565 | 3,600 | 3,380 | 3,425 | ±0 | ±0% | 312,800 |
| 2024/09/10 | 3,345 | 3,470 | 3,260 | 3,425 | +140 | +4.3% | 163,100 |
1～
50
件表示中 / 3586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 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43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 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
