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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/04/15 | 7,600 | 8,170 | 7,590 | 8,130 | +390 | +5% | 126,400 |
| 2024/04/12 | 7,850 | 7,910 | 7,520 | 7,740 | -60 | -0.8% | 78,500 |
| 2024/04/11 | 8,040 | 8,270 | 7,740 | 7,800 | -540 | -6.5% | 187,200 |
| 2024/04/10 | 8,280 | 8,500 | 8,100 | 8,340 | -10 | -0.1% | 128,800 |
| 2024/04/09 | 7,780 | 8,350 | 7,740 | 8,350 | +720 | +9.4% | 141,200 |
| 2024/04/08 | 7,510 | 7,660 | 7,220 | 7,630 | +160 | +2.1% | 96,000 |
| 2024/04/05 | 7,930 | 8,150 | 7,250 | 7,470 | -470 | -5.9% | 182,600 |
| 2024/04/04 | 7,990 | 8,140 | 7,760 | 7,940 | -60 | -0.8% | 81,700 |
| 2024/04/03 | 7,540 | 8,180 | 7,470 | 8,000 | +460 | +6.1% | 175,700 |
| 2024/04/02 | 7,500 | 7,670 | 7,450 | 7,540 | +40 | +0.5% | 56,600 |
| 2024/04/01 | 7,440 | 7,790 | 7,430 | 7,500 | +140 | +1.9% | 107,400 |
201～
250
件表示中 / 3675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 | 346,000円 | +12.8% | +6.5% | 0.17% | 11.48倍 | 5.09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 |
| アドヴァンＧ | 77,300円 | +8.4% | -90.7% | 5.17% | 21.12倍 | 0.56倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 薬王堂ＨＤ | 177,000円 | +10.7% | +4.7% | 1.64% | 7.88倍 | 0.94倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 魚 力 | 234,700円 | +3.5% | -0.4% | 2.22% | 20.86倍 | 1.90倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| フジコーポ | 185,500円 | +0.8% | +4.4% | 2.43% | 8.19倍 | 1.28倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
