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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
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
