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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/29 | 7,400 | 7,630 | 7,320 | 7,360 | -50 | -0.7% | 63,100 |
| 2024/03/28 | 7,510 | 7,630 | 7,340 | 7,410 | -350 | -4.5% | 98,300 |
| 2024/03/27 | 8,030 | 8,050 | 7,650 | 7,760 | -190 | -2.4% | 118,200 |
| 2024/03/26 | 8,240 | 8,460 | 7,910 | 7,950 | -140 | -1.7% | 92,600 |
| 2024/03/25 | 7,870 | 8,370 | 7,750 | 8,090 | +270 | +3.5% | 170,200 |
| 2024/03/22 | 7,390 | 7,920 | 7,390 | 7,820 | +510 | +7% | 155,200 |
| 2024/03/21 | 7,490 | 7,490 | 7,250 | 7,310 | -30 | -0.4% | 85,600 |
| 2024/03/19 | 6,890 | 7,640 | 6,860 | 7,340 | +480 | +7% | 358,000 |
| 2024/03/18 | 6,090 | 6,930 | 6,090 | 6,860 | +470 | +7.4% | 367,300 |
| 2024/03/15 | 6,550 | 6,590 | 6,310 | 6,390 | -120 | -1.8% | 147,400 |
| 2024/03/14 | 6,330 | 6,600 | 6,140 | 6,510 | +150 | +2.4% | 102,200 |
| 2024/03/13 | 6,270 | 6,390 | 6,090 | 6,360 | +90 | +1.4% | 79,800 |
| 2024/03/12 | 6,260 | 6,310 | 5,930 | 6,270 | -190 | -2.9% | 131,100 |
| 2024/03/11 | 6,200 | 6,500 | 6,000 | 6,460 | +530 | +8.9% | 212,200 |
| 2024/03/08 | 5,800 | 6,090 | 5,650 | 5,930 | +130 | +2.2% | 75,800 |
| 2024/03/07 | 5,520 | 5,830 | 5,450 | 5,800 | +350 | +6.4% | 72,400 |
| 2024/03/06 | 5,510 | 5,550 | 5,380 | 5,450 | -150 | -2.7% | 39,400 |
| 2024/03/05 | 5,580 | 5,680 | 5,520 | 5,600 | -80 | -1.4% | 24,600 |
| 2024/03/04 | 5,620 | 5,880 | 5,620 | 5,680 | +60 | +1.1% | 72,600 |
| 2024/03/01 | 5,640 | 5,690 | 5,460 | 5,620 | -20 | -0.4% | 62,100 |
251～
300
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 | 516,000円 | +12.8% | +6.5% | 0.12% | 17.05倍 | 7.55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
