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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
件表示中 / 3705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 | 507,000円 | +12.8% | +6.5% | 0.12% | 16.75倍 | 7.42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 |
| サガミＨＤ | 169,900円 | +5.6% | +7.8% | 0.59% | 41.16倍 | 2.89倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ナフコ | 172,500円 | -4.8% | +107.9% | 3.36% | 33.65倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| トレファク | 203,800円 | +9.6% | +8.8% | 1.91% | 15.88倍 | 4.59倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ＳＲＳＨＤ | 118,800円 | +12.6% | +10.3% | 0.84% | 30.71倍 | 2.98倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
