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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,065 | 3,190 | 3,025 | 3,140 | +40 | +1.3% | 71,800 |
| 2024/07/24 | 3,135 | 3,145 | 3,085 | 3,100 | -50 | -1.6% | 67,900 |
| 2024/07/23 | 3,145 | 3,205 | 3,135 | 3,150 | -50 | -1.6% | 54,500 |
| 2024/07/22 | 3,265 | 3,265 | 3,140 | 3,200 | -75 | -2.3% | 110,600 |
| 2024/07/19 | 3,350 | 3,365 | 3,225 | 3,275 | -90 | -2.7% | 109,200 |
| 2024/07/18 | 3,350 | 3,435 | 3,320 | 3,365 | -25 | -0.7% | 79,900 |
| 2024/07/17 | 3,355 | 3,450 | 3,330 | 3,390 | +20 | +0.6% | 72,100 |
| 2024/07/16 | 3,500 | 3,505 | 3,360 | 3,370 | -30 | -0.9% | 125,000 |
| 2024/07/12 | 3,300 | 3,500 | 3,260 | 3,400 | +100 | +3% | 200,400 |
| 2024/07/11 | 3,290 | 3,340 | 3,165 | 3,300 | +110 | +3.4% | 247,000 |
| 2024/07/10 | 3,155 | 3,220 | 3,155 | 3,190 | +70 | +2.2% | 89,500 |
| 2024/07/09 | 3,095 | 3,145 | 3,095 | 3,120 | +40 | +1.3% | 55,600 |
| 2024/07/08 | 3,205 | 3,220 | 3,070 | 3,080 | -85 | -2.7% | 55,700 |
| 2024/07/05 | 3,180 | 3,225 | 3,100 | 3,165 | -10 | -0.3% | 64,200 |
| 2024/07/04 | 3,220 | 3,295 | 3,160 | 3,175 | -25 | -0.8% | 117,100 |
| 2024/07/03 | 3,090 | 3,225 | 3,085 | 3,200 | +125 | +4.1% | 181,300 |
| 2024/07/02 | 3,000 | 3,080 | 3,000 | 3,075 | +89 | +3% | 103,900 |
| 2024/07/01 | 2,941 | 3,030 | 2,933 | 2,986 | +65 | +2.2% | 111,800 |
| 2024/06/28 | 2,997 | 2,997 | 2,896 | 2,921 | -59 | -2% | 79,100 |
| 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 |
201～
250
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 | 517,000円 | +12.8% | +6.5% | 0.12% | 17.08倍 | 7.57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 | 170,500円 | +5.6% | +7.8% | 0.59% | 41.31倍 | 2.90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 | 173,700円 | -4.8% | +107.9% | 3.34% | 33.88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 | 208,800円 | +9.6% | +8.8% | 1.87% | 16.27倍 | 4.70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 | 119,100円 | +12.6% | +10.3% | 0.84% | 30.79倍 | 2.99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
