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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 5,100 | 5,180 | 4,960 | 5,100 | -30 | -0.6% | 185,100 |
| 2024/12/18 | 4,910 | 5,130 | 4,815 | 5,130 | +265 | +5.4% | 294,600 |
| 2024/12/17 | 4,775 | 4,980 | 4,660 | 4,865 | +125 | +2.6% | 418,900 |
| 2024/12/16 | 4,735 | 4,930 | 4,605 | 4,740 | +215 | +4.8% | 720,100 |
| 2024/12/13 | 4,350 | 4,605 | 4,335 | 4,525 | +220 | +5.1% | 352,500 |
| 2024/12/12 | 4,200 | 4,385 | 4,190 | 4,305 | +130 | +3.1% | 161,400 |
| 2024/12/11 | 4,325 | 4,365 | 4,150 | 4,175 | -140 | -3.2% | 170,100 |
| 2024/12/10 | 4,270 | 4,335 | 4,235 | 4,315 | +45 | +1.1% | 58,100 |
| 2024/12/09 | 4,365 | 4,375 | 4,265 | 4,270 | -100 | -2.3% | 98,800 |
| 2024/12/06 | 4,395 | 4,460 | 4,365 | 4,370 | +10 | +0.2% | 58,300 |
| 2024/12/05 | 4,475 | 4,490 | 4,360 | 4,360 | -115 | -2.6% | 91,700 |
| 2024/12/04 | 4,405 | 4,480 | 4,360 | 4,475 | +60 | +1.4% | 63,500 |
| 2024/12/03 | 4,380 | 4,450 | 4,370 | 4,415 | +70 | +1.6% | 83,400 |
| 2024/12/02 | 4,495 | 4,500 | 4,300 | 4,345 | -140 | -3.1% | 120,900 |
| 2024/11/29 | 4,350 | 4,490 | 4,295 | 4,485 | +150 | +3.5% | 124,900 |
| 2024/11/28 | 4,170 | 4,345 | 4,170 | 4,335 | +190 | +4.6% | 105,600 |
| 2024/11/27 | 4,155 | 4,210 | 4,065 | 4,145 | -30 | -0.7% | 100,800 |
| 2024/11/26 | 4,175 | 4,395 | 4,155 | 4,175 | -20 | -0.5% | 123,100 |
| 2024/11/25 | 4,240 | 4,285 | 4,190 | 4,195 | -40 | -0.9% | 81,700 |
| 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 |
51～
100
件表示中 / 3673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 | 348,000円 | +12.8% | +6.5% | 0.17% | 11.55倍 | 5.12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 |
| 大戸屋ＨＤ | 497,000円 | +4.2% | +0.5% | 0.10% | 29.57倍 | 8.95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 |
| オークワ | 85,400円 | +3.5% | +45.6% | 3.04% | 44.57倍 | 0.48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 |
| 薬王堂ＨＤ | 177,000円 | +7.0% | +6.7% | 1.53% | 8.67倍 | 0.99倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| あさひ | 132,400円 | +5.7% | +11.7% | 3.78% | 9.37倍 | 0.87倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
