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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 5,020 | 5,040 | 4,870 | 4,950 | -100 | -2% | 10,800 |
| 2023/07/12 | 5,110 | 5,220 | 4,970 | 5,050 | ±0 | ±0% | 12,700 |
| 2023/07/11 | 4,990 | 5,120 | 4,990 | 5,050 | +55 | +1.1% | 9,300 |
| 2023/07/10 | 5,110 | 5,110 | 4,910 | 4,995 | -115 | -2.3% | 15,700 |
| 2023/07/07 | 4,980 | 5,190 | 4,960 | 5,110 | +90 | +1.8% | 10,300 |
| 2023/07/06 | 5,010 | 5,020 | 4,815 | 5,020 | ±0 | ±0% | 14,900 |
| 2023/07/05 | 5,040 | 5,140 | 4,920 | 5,020 | -50 | -1% | 17,300 |
| 2023/07/04 | 4,940 | 5,150 | 4,800 | 5,070 | +120 | +2.4% | 18,000 |
| 2023/07/03 | 4,800 | 5,260 | 4,770 | 4,950 | +250 | +5.3% | 29,700 |
| 2023/06/30 | 4,470 | 4,785 | 4,470 | 4,700 | +250 | +5.6% | 26,000 |
| 2023/06/29 | 4,365 | 4,490 | 4,365 | 4,450 | +100 | +2.3% | 9,900 |
| 2023/06/28 | 4,315 | 4,350 | 4,255 | 4,350 | +35 | +0.8% | 7,400 |
| 2023/06/27 | 4,395 | 4,395 | 4,200 | 4,315 | -75 | -1.7% | 10,700 |
| 2023/06/26 | 4,345 | 4,410 | 4,295 | 4,390 | ±0 | ±0% | 9,300 |
| 2023/06/23 | 4,485 | 4,485 | 4,260 | 4,390 | -90 | -2% | 13,400 |
| 2023/06/22 | 4,355 | 4,535 | 4,355 | 4,480 | +125 | +2.9% | 11,300 |
| 2023/06/21 | 4,305 | 4,395 | 4,265 | 4,355 | +50 | +1.2% | 6,100 |
| 2023/06/20 | 4,435 | 4,435 | 4,170 | 4,305 | -135 | -3% | 15,300 |
| 2023/06/19 | 4,395 | 4,540 | 4,395 | 4,440 | +70 | +1.6% | 11,400 |
| 2023/06/16 | 4,350 | 4,420 | 4,325 | 4,370 | +20 | +0.5% | 7,100 |
| 2023/06/15 | 4,345 | 4,455 | 4,290 | 4,350 | -120 | -2.7% | 13,500 |
| 2023/06/14 | 4,180 | 4,495 | 4,110 | 4,470 | +360 | +8.8% | 33,500 |
| 2023/06/13 | 4,335 | 4,465 | 4,065 | 4,110 | -85 | -2% | 71,800 |
| 2023/06/12 | 4,015 | 4,240 | 4,010 | 4,195 | +180 | +4.5% | 43,600 |
| 2023/06/09 | 3,920 | 4,020 | 3,880 | 4,015 | +95 | +2.4% | 6,400 |
| 2023/06/08 | 4,020 | 4,025 | 3,820 | 3,920 | -100 | -2.5% | 13,300 |
| 2023/06/07 | 4,020 | 4,110 | 4,015 | 4,020 | ±0 | ±0% | 8,700 |
| 2023/06/06 | 3,915 | 4,035 | 3,885 | 4,020 | +130 | +3.3% | 11,900 |
| 2023/06/05 | 3,915 | 3,935 | 3,820 | 3,890 | -25 | -0.6% | 8,000 |
| 2023/06/02 | 3,815 | 3,915 | 3,815 | 3,915 | +100 | +2.6% | 7,000 |
| 2023/06/01 | 3,785 | 3,830 | 3,780 | 3,815 | +30 | +0.8% | 2,900 |
| 2023/05/31 | 3,845 | 3,850 | 3,765 | 3,785 | -40 | -1% | 3,900 |
| 2023/05/30 | 3,770 | 3,830 | 3,750 | 3,825 | +85 | +2.3% | 4,100 |
| 2023/05/29 | 3,700 | 3,765 | 3,700 | 3,740 | +40 | +1.1% | 2,600 |
| 2023/05/26 | 3,735 | 3,830 | 3,680 | 3,700 | -35 | -0.9% | 6,900 |
| 2023/05/25 | 3,860 | 3,860 | 3,720 | 3,735 | -115 | -3% | 6,200 |
| 2023/05/24 | 3,855 | 3,930 | 3,810 | 3,850 | -5 | -0.1% | 7,600 |
| 2023/05/23 | 3,810 | 3,950 | 3,700 | 3,855 | +175 | +4.8% | 16,400 |
| 2023/05/22 | 3,660 | 3,680 | 3,595 | 3,680 | +20 | +0.5% | 6,200 |
| 2023/05/19 | 3,565 | 3,730 | 3,505 | 3,660 | -20 | -0.5% | 21,500 |
| 2023/05/18 | 3,880 | 3,920 | 3,650 | 3,680 | -220 | -5.6% | 16,900 |
| 2023/05/17 | 4,070 | 4,070 | 3,850 | 3,900 | -170 | -4.2% | 16,400 |
| 2023/05/16 | 4,160 | 4,170 | 4,025 | 4,070 | -85 | -2% | 11,500 |
| 2023/05/15 | 3,950 | 4,290 | 3,950 | 4,155 | +205 | +5.2% | 16,100 |
201～
250
件表示中 / 3458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 | 323,500円 | +13.2% | +10.2% | 0.15% | 20.17倍 | 8.20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 |
| アレンザＨＤ | 109,500円 | +5.5% | +12.7% | 3.47% | 11.02倍 | 1.11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 |
| カネ美食品 | 328,500円 | +2.3% | +2.6% | 1.16% | 16.73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 |
| 綿半ＨＤ | 155,800円 | +3.1% | +4.1% | 1.54% | 16.34倍 | 1.36倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 33,300円 | +1.0% | -9.0% | 0.90% | 7.90倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
