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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,335 | 4,350 | 4,220 | 4,305 | ±0 | ±0% | 64,300 |
| 2023/09/25 | 4,150 | 4,305 | 4,070 | 4,305 | +205 | +5% | 84,500 |
| 2023/09/22 | 3,850 | 4,125 | 3,840 | 4,100 | +190 | +4.9% | 66,000 |
| 2023/09/21 | 3,800 | 3,995 | 3,790 | 3,910 | +70 | +1.8% | 39,400 |
| 2023/09/20 | 3,935 | 4,025 | 3,840 | 3,840 | -90 | -2.3% | 30,100 |
| 2023/09/19 | 3,950 | 4,050 | 3,860 | 3,930 | -25 | -0.6% | 58,700 |
| 2023/09/15 | 3,845 | 3,990 | 3,775 | 3,955 | +95 | +2.5% | 69,100 |
| 2023/09/14 | 4,055 | 4,070 | 3,850 | 3,860 | -195 | -4.8% | 75,000 |
| 2023/09/13 | 4,350 | 4,460 | 4,025 | 4,055 | -115 | -2.8% | 178,300 |
| 2023/09/12 | 3,810 | 4,250 | 3,700 | 4,170 | +600 | +16.8% | 649,300 |
| 2023/09/11 | 3,470 | 3,585 | 3,455 | 3,570 | +130 | +3.8% | 108,100 |
| 2023/09/08 | 3,485 | 3,485 | 3,380 | 3,440 | -55 | -1.6% | 30,600 |
| 2023/09/07 | 3,415 | 3,530 | 3,380 | 3,495 | +10 | +0.3% | 45,400 |
| 2023/09/06 | 3,565 | 3,575 | 3,430 | 3,485 | -120 | -3.3% | 85,000 |
| 2023/09/05 | 3,770 | 3,775 | 3,550 | 3,605 | -125 | -3.4% | 84,400 |
| 2023/09/04 | 3,700 | 3,800 | 3,660 | 3,730 | +120 | +3.3% | 88,600 |
| 2023/09/01 | 3,465 | 3,670 | 3,420 | 3,610 | +145 | +4.2% | 77,700 |
| 2023/08/31 | 3,385 | 3,475 | 3,250 | 3,465 | +55 | +1.6% | 83,500 |
| 2023/08/30 | 3,555 | 3,565 | 3,245 | 3,410 | -3,560 | -51.1% | 64,200 |
| 2023/08/29 | 7,100 | 7,280 | 6,810 | 6,970 | +60 | +0.9% | 36,000 |
| 2023/08/28 | 7,180 | 7,600 | 6,650 | 6,910 | -250 | -3.5% | 60,800 |
| 2023/08/25 | 6,750 | 7,280 | 6,550 | 7,160 | +440 | +6.5% | 54,500 |
| 2023/08/24 | 6,500 | 6,720 | 6,420 | 6,720 | +310 | +4.8% | 40,100 |
| 2023/08/23 | 6,170 | 6,500 | 6,150 | 6,410 | +280 | +4.6% | 30,300 |
| 2023/08/22 | 6,260 | 6,450 | 6,100 | 6,130 | -30 | -0.5% | 20,600 |
| 2023/08/21 | 5,830 | 6,300 | 5,830 | 6,160 | +330 | +5.7% | 22,400 |
| 2023/08/18 | 5,960 | 6,030 | 5,740 | 5,830 | -210 | -3.5% | 20,700 |
| 2023/08/17 | 6,010 | 6,080 | 5,920 | 6,040 | +30 | +0.5% | 14,800 |
| 2023/08/16 | 6,030 | 6,150 | 5,970 | 6,010 | -20 | -0.3% | 12,100 |
| 2023/08/15 | 6,100 | 6,100 | 5,940 | 6,030 | -60 | -1% | 10,600 |
| 2023/08/14 | 5,960 | 6,110 | 5,940 | 6,090 | +140 | +2.4% | 19,000 |
| 2023/08/10 | 5,830 | 5,950 | 5,680 | 5,950 | +100 | +1.7% | 14,000 |
| 2023/08/09 | 5,980 | 5,980 | 5,710 | 5,850 | -30 | -0.5% | 13,000 |
| 2023/08/08 | 5,700 | 5,960 | 5,620 | 5,880 | +230 | +4.1% | 18,900 |
| 2023/08/07 | 5,580 | 5,680 | 5,520 | 5,650 | +140 | +2.5% | 15,700 |
| 2023/08/04 | 5,310 | 5,530 | 5,310 | 5,510 | +130 | +2.4% | 7,100 |
| 2023/08/03 | 5,380 | 5,430 | 5,300 | 5,380 | -60 | -1.1% | 7,900 |
| 2023/08/02 | 5,370 | 5,520 | 5,360 | 5,440 | +20 | +0.4% | 8,300 |
| 2023/08/01 | 5,380 | 5,530 | 5,370 | 5,420 | +40 | +0.7% | 7,300 |
| 2023/07/31 | 5,440 | 5,510 | 5,340 | 5,380 | -80 | -1.5% | 9,300 |
| 2023/07/28 | 5,570 | 5,580 | 5,420 | 5,460 | -140 | -2.5% | 22,500 |
| 2023/07/27 | 5,600 | 5,810 | 5,500 | 5,600 | -40 | -0.7% | 28,700 |
| 2023/07/26 | 5,610 | 5,670 | 5,500 | 5,640 | +60 | +1.1% | 12,500 |
| 2023/07/25 | 5,610 | 5,720 | 5,540 | 5,580 | -30 | -0.5% | 14,400 |
| 2023/07/24 | 5,520 | 5,720 | 5,430 | 5,610 | +70 | +1.3% | 23,600 |
| 2023/07/21 | 5,870 | 5,870 | 5,500 | 5,540 | -230 | -4% | 44,500 |
| 2023/07/20 | 5,610 | 5,900 | 5,390 | 5,770 | +360 | +6.7% | 137,600 |
| 2023/07/19 | 4,990 | 5,410 | 4,990 | 5,410 | +700 | +14.9% | 113,700 |
| 2023/07/18 | 4,900 | 4,900 | 4,675 | 4,710 | -210 | -4.3% | 17,100 |
| 2023/07/14 | 4,955 | 4,960 | 4,815 | 4,920 | -30 | -0.6% | 13,800 |
151～
200
件表示中 / 3452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 | 330,500円 | +13.2% | +10.2% | 0.15% | 20.61倍 | 8.38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 |
| ジョイフル | 106,200円 | +6.1% | +81.7% | 0.94% | 10.69倍 | 3.56倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| やまや | 310,500円 | +3.4% | +96.4% | 1.67% | 10.20倍 | 1.12倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| カネ美食品 | 329,000円 | +2.3% | +2.6% | 1.16% | 16.75倍 | 1.16倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| アレンザＨＤ | 108,400円 | +5.5% | +12.7% | 3.51% | 10.91倍 | 1.10倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
