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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,195 | 3,365 | 3,180 | 3,285 | ±0 | ±0% | 98,000 |
| 2024/09/06 | 3,365 | 3,395 | 3,250 | 3,285 | -55 | -1.6% | 78,500 |
| 2024/09/05 | 3,300 | 3,390 | 3,275 | 3,340 | +35 | +1.1% | 80,200 |
| 2024/09/04 | 3,310 | 3,415 | 3,300 | 3,305 | -75 | -2.2% | 87,800 |
| 2024/09/03 | 3,280 | 3,380 | 3,260 | 3,380 | +80 | +2.4% | 75,900 |
| 2024/09/02 | 3,485 | 3,495 | 3,295 | 3,300 | -140 | -4.1% | 116,300 |
| 2024/08/30 | 3,375 | 3,440 | 3,330 | 3,440 | +55 | +1.6% | 55,400 |
| 2024/08/29 | 3,410 | 3,415 | 3,335 | 3,385 | +10 | +0.3% | 51,200 |
| 2024/08/28 | 3,350 | 3,425 | 3,320 | 3,375 | +25 | +0.7% | 64,000 |
| 2024/08/27 | 3,310 | 3,350 | 3,255 | 3,350 | +15 | +0.4% | 62,800 |
| 2024/08/26 | 3,165 | 3,350 | 3,165 | 3,335 | +225 | +7.2% | 137,700 |
| 2024/08/23 | 3,135 | 3,135 | 3,060 | 3,110 | -25 | -0.8% | 66,100 |
| 2024/08/22 | 3,130 | 3,220 | 3,065 | 3,135 | +5 | +0.2% | 63,800 |
| 2024/08/21 | 3,045 | 3,140 | 3,025 | 3,130 | +85 | +2.8% | 64,300 |
| 2024/08/20 | 3,055 | 3,080 | 3,030 | 3,045 | +15 | +0.5% | 39,200 |
| 2024/08/19 | 3,085 | 3,150 | 3,030 | 3,030 | -40 | -1.3% | 61,300 |
| 2024/08/16 | 3,100 | 3,120 | 3,040 | 3,070 | +20 | +0.7% | 64,300 |
| 2024/08/15 | 2,986 | 3,085 | 2,965 | 3,050 | +40 | +1.3% | 62,100 |
| 2024/08/14 | 3,130 | 3,135 | 2,965 | 3,010 | -75 | -2.4% | 89,400 |
| 2024/08/13 | 2,931 | 3,085 | 2,886 | 3,085 | +240 | +8.4% | 147,800 |
| 2024/08/09 | 2,855 | 2,940 | 2,790 | 2,845 | +8 | +0.3% | 80,000 |
| 2024/08/08 | 2,751 | 2,911 | 2,748 | 2,837 | +86 | +3.1% | 106,500 |
| 2024/08/07 | 2,561 | 2,855 | 2,530 | 2,751 | +140 | +5.4% | 149,800 |
| 2024/08/06 | 2,710 | 2,710 | 2,525 | 2,611 | +101 | +4% | 201,100 |
| 2024/08/05 | 2,550 | 2,721 | 2,400 | 2,510 | -248 | -9% | 425,400 |
| 2024/08/02 | 2,800 | 2,909 | 2,758 | 2,758 | -164 | -5.6% | 176,800 |
| 2024/08/01 | 3,145 | 3,170 | 2,880 | 2,922 | -238 | -7.5% | 249,300 |
| 2024/07/31 | 3,150 | 3,180 | 3,080 | 3,160 | -30 | -0.9% | 93,200 |
| 2024/07/30 | 3,195 | 3,210 | 3,100 | 3,190 | -95 | -2.9% | 148,600 |
| 2024/07/29 | 3,195 | 3,330 | 3,155 | 3,285 | +160 | +5.1% | 151,600 |
| 2024/07/26 | 3,140 | 3,200 | 3,100 | 3,125 | -15 | -0.5% | 71,000 |
| 2024/07/25 | 3,065 | 3,190 | 3,025 | 3,140 | +40 | +1.3% | 71,800 |
| 2024/07/24 | 3,135 | 3,145 | 3,085 | 3,100 | -50 | -1.6% | 67,900 |
| 2024/07/23 | 3,145 | 3,205 | 3,135 | 3,150 | -50 | -1.6% | 54,500 |
| 2024/07/22 | 3,265 | 3,265 | 3,140 | 3,200 | -75 | -2.3% | 110,600 |
| 2024/07/19 | 3,350 | 3,365 | 3,225 | 3,275 | -90 | -2.7% | 109,200 |
| 2024/07/18 | 3,350 | 3,435 | 3,320 | 3,365 | -25 | -0.7% | 79,900 |
| 2024/07/17 | 3,355 | 3,450 | 3,330 | 3,390 | +20 | +0.6% | 72,100 |
| 2024/07/16 | 3,500 | 3,505 | 3,360 | 3,370 | -30 | -0.9% | 125,000 |
| 2024/07/12 | 3,300 | 3,500 | 3,260 | 3,400 | +100 | +3% | 200,400 |
| 2024/07/11 | 3,290 | 3,340 | 3,165 | 3,300 | +110 | +3.4% | 247,000 |
| 2024/07/10 | 3,155 | 3,220 | 3,155 | 3,190 | +70 | +2.2% | 89,500 |
| 2024/07/09 | 3,095 | 3,145 | 3,095 | 3,120 | +40 | +1.3% | 55,600 |
| 2024/07/08 | 3,205 | 3,220 | 3,070 | 3,080 | -85 | -2.7% | 55,700 |
| 2024/07/05 | 3,180 | 3,225 | 3,100 | 3,165 | -10 | -0.3% | 64,200 |
| 2024/07/04 | 3,220 | 3,295 | 3,160 | 3,175 | -25 | -0.8% | 117,100 |
| 2024/07/03 | 3,090 | 3,225 | 3,085 | 3,200 | +125 | +4.1% | 181,300 |
| 2024/07/02 | 3,000 | 3,080 | 3,000 | 3,075 | +89 | +3% | 103,900 |
| 2024/07/01 | 2,941 | 3,030 | 2,933 | 2,986 | +65 | +2.2% | 111,800 |
| 2024/06/28 | 2,997 | 2,997 | 2,896 | 2,921 | -59 | -2% | 79,100 |
51～
100
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
