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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 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 |
151～
200
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
