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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 4,180 | 4,495 | 4,110 | 4,470 | +360 | +8.8% | 33,500 |
| 2023/06/13 | 4,335 | 4,465 | 4,065 | 4,110 | -85 | -2% | 71,800 |
| 2023/06/12 | 4,015 | 4,240 | 4,010 | 4,195 | +180 | +4.5% | 43,600 |
| 2023/06/09 | 3,920 | 4,020 | 3,880 | 4,015 | +95 | +2.4% | 6,400 |
| 2023/06/08 | 4,020 | 4,025 | 3,820 | 3,920 | -100 | -2.5% | 13,300 |
| 2023/06/07 | 4,020 | 4,110 | 4,015 | 4,020 | ±0 | ±0% | 8,700 |
| 2023/06/06 | 3,915 | 4,035 | 3,885 | 4,020 | +130 | +3.3% | 11,900 |
| 2023/06/05 | 3,915 | 3,935 | 3,820 | 3,890 | -25 | -0.6% | 8,000 |
| 2023/06/02 | 3,815 | 3,915 | 3,815 | 3,915 | +100 | +2.6% | 7,000 |
| 2023/06/01 | 3,785 | 3,830 | 3,780 | 3,815 | +30 | +0.8% | 2,900 |
| 2023/05/31 | 3,845 | 3,850 | 3,765 | 3,785 | -40 | -1% | 3,900 |
| 2023/05/30 | 3,770 | 3,830 | 3,750 | 3,825 | +85 | +2.3% | 4,100 |
| 2023/05/29 | 3,700 | 3,765 | 3,700 | 3,740 | +40 | +1.1% | 2,600 |
| 2023/05/26 | 3,735 | 3,830 | 3,680 | 3,700 | -35 | -0.9% | 6,900 |
| 2023/05/25 | 3,860 | 3,860 | 3,720 | 3,735 | -115 | -3% | 6,200 |
| 2023/05/24 | 3,855 | 3,930 | 3,810 | 3,850 | -5 | -0.1% | 7,600 |
| 2023/05/23 | 3,810 | 3,950 | 3,700 | 3,855 | +175 | +4.8% | 16,400 |
| 2023/05/22 | 3,660 | 3,680 | 3,595 | 3,680 | +20 | +0.5% | 6,200 |
| 2023/05/19 | 3,565 | 3,730 | 3,505 | 3,660 | -20 | -0.5% | 21,500 |
| 2023/05/18 | 3,880 | 3,920 | 3,650 | 3,680 | -220 | -5.6% | 16,900 |
| 2023/05/17 | 4,070 | 4,070 | 3,850 | 3,900 | -170 | -4.2% | 16,400 |
| 2023/05/16 | 4,160 | 4,170 | 4,025 | 4,070 | -85 | -2% | 11,500 |
| 2023/05/15 | 3,950 | 4,290 | 3,950 | 4,155 | +205 | +5.2% | 16,100 |
| 2023/05/12 | 3,850 | 3,965 | 3,795 | 3,950 | +45 | +1.2% | 11,100 |
| 2023/05/11 | 3,680 | 4,250 | 3,670 | 3,905 | +285 | +7.9% | 21,000 |
| 2023/05/10 | 3,530 | 3,685 | 3,525 | 3,620 | +110 | +3.1% | 8,400 |
| 2023/05/09 | 3,435 | 3,510 | 3,420 | 3,510 | +75 | +2.2% | 7,900 |
| 2023/05/08 | 3,345 | 3,465 | 3,345 | 3,435 | +60 | +1.8% | 7,600 |
| 2023/05/02 | 3,420 | 3,420 | 3,350 | 3,375 | -35 | -1% | 2,900 |
| 2023/05/01 | 3,360 | 3,410 | 3,260 | 3,410 | +60 | +1.8% | 4,400 |
| 2023/04/28 | 3,440 | 3,445 | 3,350 | 3,350 | -45 | -1.3% | 5,900 |
| 2023/04/27 | 3,300 | 3,395 | 3,290 | 3,395 | +110 | +3.3% | 3,100 |
| 2023/04/26 | 3,315 | 3,315 | 3,235 | 3,285 | -30 | -0.9% | 3,700 |
| 2023/04/25 | 3,320 | 3,360 | 3,250 | 3,315 | +5 | +0.2% | 4,700 |
| 2023/04/24 | 3,310 | 3,310 | 3,220 | 3,310 | +60 | +1.8% | 5,600 |
| 2023/04/21 | 3,165 | 3,325 | 3,165 | 3,250 | +85 | +2.7% | 7,400 |
| 2023/04/20 | 3,135 | 3,185 | 3,130 | 3,165 | +40 | +1.3% | 3,600 |
| 2023/04/19 | 3,120 | 3,175 | 3,120 | 3,125 | +10 | +0.3% | 1,500 |
| 2023/04/18 | 3,180 | 3,180 | 3,110 | 3,115 | -10 | -0.3% | 4,400 |
| 2023/04/17 | 3,105 | 3,205 | 3,105 | 3,125 | +20 | +0.6% | 7,400 |
| 2023/04/14 | 3,235 | 3,235 | 3,105 | 3,105 | -85 | -2.7% | 6,900 |
| 2023/04/13 | 3,200 | 3,250 | 3,185 | 3,190 | -20 | -0.6% | 3,900 |
| 2023/04/12 | 3,275 | 3,275 | 3,195 | 3,210 | -70 | -2.1% | 4,900 |
| 2023/04/11 | 3,305 | 3,340 | 3,175 | 3,280 | +50 | +1.5% | 7,700 |
| 2023/04/10 | 3,360 | 3,460 | 3,055 | 3,230 | -15 | -0.5% | 15,400 |
| 2023/04/07 | 3,085 | 3,290 | 3,085 | 3,245 | +155 | +5% | 13,400 |
| 2023/04/06 | 2,862 | 3,150 | 2,862 | 3,090 | +200 | +6.9% | 15,500 |
| 2023/04/05 | 2,861 | 2,897 | 2,825 | 2,890 | +29 | +1% | 4,100 |
| 2023/04/04 | 2,849 | 2,876 | 2,849 | 2,861 | +30 | +1.1% | 2,800 |
| 2023/04/03 | 2,760 | 2,831 | 2,760 | 2,831 | +64 | +2.3% | 4,300 |
451～
500
件表示中 / 3681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 | 428,000円 | +12.8% | +6.5% | 0.14% | 14.21倍 | 6.29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 |
| チヨダ | 109,000円 | -6.4% | +48.1% | 4.95% | 13.95倍 | 0.74倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ４℃ＨＤ | 169,700円 | +43.8% | +34.0% | 4.89% | 22.77倍 | 0.93倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| 力の源ＨＤ | 129,100円 | +10.2% | +5.4% | 1.39% | 16.12倍 | 3.80倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 519,000円 | +4.2% | +0.5% | 0.10% | 30.88倍 | 9.35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 |
市場注目の銘柄
チャート関連のコラム
