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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,955 | 3,010 | 2,923 | 2,980 | +25 | +0.8% | 100,300 |
| 2024/06/26 | 2,850 | 2,955 | 2,845 | 2,955 | +138 | +4.9% | 163,400 |
| 2024/06/25 | 2,795 | 2,860 | 2,790 | 2,817 | +32 | +1.1% | 65,200 |
| 2024/06/24 | 2,820 | 2,820 | 2,751 | 2,785 | -35 | -1.2% | 71,000 |
| 2024/06/21 | 2,769 | 2,820 | 2,726 | 2,820 | +41 | +1.5% | 136,600 |
| 2024/06/20 | 2,764 | 2,804 | 2,740 | 2,779 | -8 | -0.3% | 68,800 |
| 2024/06/19 | 2,893 | 2,893 | 2,780 | 2,787 | -74 | -2.6% | 132,800 |
| 2024/06/18 | 2,973 | 2,990 | 2,860 | 2,861 | -62 | -2.1% | 115,000 |
| 2024/06/17 | 2,962 | 2,964 | 2,861 | 2,923 | -77 | -2.6% | 136,300 |
| 2024/06/14 | 2,845 | 3,005 | 2,845 | 3,000 | +155 | +5.4% | 223,600 |
| 2024/06/13 | 2,835 | 2,906 | 2,820 | 2,845 | +23 | +0.8% | 216,300 |
| 2024/06/12 | 3,005 | 3,020 | 2,806 | 2,822 | -198 | -6.6% | 528,400 |
| 2024/06/11 | 3,220 | 3,265 | 3,005 | 3,020 | -235 | -7.2% | 703,100 |
| 2024/06/10 | 3,165 | 3,345 | 3,150 | 3,255 | +155 | +5% | 355,400 |
| 2024/06/07 | 3,130 | 3,195 | 3,075 | 3,100 | -50 | -1.6% | 147,800 |
| 2024/06/06 | 3,150 | 3,160 | 2,996 | 3,150 | +70 | +2.3% | 185,300 |
| 2024/06/05 | 3,100 | 3,150 | 3,070 | 3,080 | -50 | -1.6% | 47,400 |
| 2024/06/04 | 3,060 | 3,155 | 3,055 | 3,130 | +90 | +3% | 81,800 |
| 2024/06/03 | 3,120 | 3,120 | 3,025 | 3,040 | -105 | -3.3% | 109,300 |
| 2024/05/31 | 3,065 | 3,145 | 3,065 | 3,145 | +85 | +2.8% | 53,700 |
| 2024/05/30 | 3,035 | 3,065 | 2,986 | 3,060 | -5 | -0.2% | 62,100 |
| 2024/05/29 | 3,140 | 3,140 | 3,050 | 3,065 | -50 | -1.6% | 48,800 |
| 2024/05/28 | 3,195 | 3,245 | 3,090 | 3,115 | -70 | -2.2% | 91,200 |
| 2024/05/27 | 3,090 | 3,205 | 3,085 | 3,185 | +155 | +5.1% | 74,200 |
| 2024/05/24 | 3,000 | 3,060 | 2,990 | 3,030 | -25 | -0.8% | 59,700 |
| 2024/05/23 | 3,150 | 3,150 | 3,015 | 3,055 | -45 | -1.5% | 66,500 |
| 2024/05/22 | 3,180 | 3,195 | 3,095 | 3,100 | -95 | -3% | 67,000 |
| 2024/05/21 | 3,245 | 3,325 | 3,195 | 3,195 | -40 | -1.2% | 95,900 |
| 2024/05/20 | 3,210 | 3,390 | 3,210 | 3,235 | -25 | -0.8% | 137,600 |
| 2024/05/17 | 3,060 | 3,320 | 3,035 | 3,260 | +170 | +5.5% | 166,000 |
| 2024/05/16 | 3,200 | 3,210 | 3,050 | 3,090 | -85 | -2.7% | 162,700 |
| 2024/05/15 | 3,255 | 3,255 | 3,150 | 3,175 | -10 | -0.3% | 81,600 |
| 2024/05/14 | 3,195 | 3,225 | 3,110 | 3,185 | -30 | -0.9% | 122,700 |
| 2024/05/13 | 3,235 | 3,390 | 3,200 | 3,215 | -90 | -2.7% | 186,000 |
| 2024/05/10 | 3,175 | 3,335 | 3,150 | 3,305 | +90 | +2.8% | 170,400 |
| 2024/05/09 | 3,360 | 3,380 | 3,145 | 3,215 | -165 | -4.9% | 366,600 |
| 2024/05/08 | 3,420 | 3,530 | 3,325 | 3,380 | -105 | -3% | 213,100 |
| 2024/05/07 | 3,570 | 3,595 | 3,455 | 3,485 | -80 | -2.2% | 121,100 |
| 2024/05/02 | 3,645 | 3,775 | 3,560 | 3,565 | -35 | -1% | 145,700 |
| 2024/05/01 | 3,695 | 3,730 | 3,560 | 3,600 | -95 | -2.6% | 120,600 |
| 2024/04/30 | 3,665 | 3,860 | 3,640 | 3,695 | +135 | +3.8% | 241,800 |
| 2024/04/26 | 3,975 | 3,975 | 3,360 | 3,560 | -4,350 | -55% | 399,500 |
| 2024/04/25 | 8,200 | 8,270 | 7,910 | 7,910 | -440 | -5.3% | 133,100 |
| 2024/04/24 | 7,970 | 8,400 | 7,890 | 8,350 | +390 | +4.9% | 135,600 |
| 2024/04/23 | 7,900 | 8,020 | 7,770 | 7,960 | +140 | +1.8% | 86,800 |
| 2024/04/22 | 7,950 | 8,370 | 7,650 | 7,820 | -170 | -2.1% | 177,200 |
| 2024/04/19 | 7,930 | 8,100 | 7,690 | 7,990 | -80 | -1% | 120,900 |
| 2024/04/18 | 7,790 | 8,160 | 7,610 | 8,070 | +220 | +2.8% | 89,100 |
| 2024/04/17 | 8,000 | 8,100 | 7,790 | 7,850 | +70 | +0.9% | 60,100 |
| 2024/04/16 | 8,090 | 8,300 | 7,780 | 7,780 | -350 | -4.3% | 89,600 |
101～
150
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
