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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,220 | 3,235 | 3,160 | 3,185 | +10 | +0.3% | 27,700 |
| 2023/11/14 | 3,210 | 3,255 | 3,160 | 3,175 | ±0 | ±0% | 48,500 |
| 2023/11/13 | 3,190 | 3,255 | 3,170 | 3,175 | +15 | +0.5% | 33,900 |
| 2023/11/10 | 3,245 | 3,245 | 3,105 | 3,160 | -85 | -2.6% | 52,400 |
| 2023/11/09 | 3,240 | 3,250 | 3,130 | 3,245 | -5 | -0.2% | 57,100 |
| 2023/11/08 | 3,300 | 3,365 | 3,240 | 3,250 | ±0 | ±0% | 68,800 |
| 2023/11/07 | 3,315 | 3,335 | 3,190 | 3,250 | -95 | -2.8% | 78,800 |
| 2023/11/06 | 3,355 | 3,400 | 3,200 | 3,345 | ±0 | ±0% | 125,400 |
| 2023/11/02 | 3,560 | 3,560 | 3,275 | 3,345 | -155 | -4.4% | 95,400 |
| 2023/11/01 | 3,700 | 3,700 | 3,460 | 3,500 | -110 | -3% | 74,500 |
| 2023/10/31 | 3,550 | 3,625 | 3,425 | 3,610 | +60 | +1.7% | 40,800 |
| 2023/10/30 | 3,585 | 3,585 | 3,480 | 3,550 | -55 | -1.5% | 32,700 |
| 2023/10/27 | 3,470 | 3,660 | 3,415 | 3,605 | +110 | +3.1% | 68,700 |
| 2023/10/26 | 3,560 | 3,585 | 3,410 | 3,495 | -170 | -4.6% | 86,200 |
| 2023/10/25 | 3,545 | 3,715 | 3,545 | 3,665 | +120 | +3.4% | 82,000 |
| 2023/10/24 | 3,295 | 3,575 | 3,295 | 3,545 | +250 | +7.6% | 74,200 |
| 2023/10/23 | 3,340 | 3,390 | 3,285 | 3,295 | -80 | -2.4% | 41,700 |
| 2023/10/20 | 3,190 | 3,395 | 3,190 | 3,375 | +125 | +3.8% | 62,000 |
| 2023/10/19 | 3,315 | 3,390 | 3,165 | 3,250 | -140 | -4.1% | 76,200 |
| 2023/10/18 | 3,200 | 3,410 | 3,200 | 3,390 | +215 | +6.8% | 91,400 |
| 2023/10/17 | 3,180 | 3,225 | 3,075 | 3,175 | +30 | +1% | 68,100 |
| 2023/10/16 | 3,200 | 3,250 | 3,120 | 3,145 | -125 | -3.8% | 67,100 |
| 2023/10/13 | 3,380 | 3,460 | 3,270 | 3,270 | -170 | -4.9% | 92,700 |
| 2023/10/12 | 3,740 | 3,740 | 3,360 | 3,440 | -370 | -9.7% | 162,300 |
| 2023/10/11 | 4,075 | 4,110 | 3,800 | 3,810 | -220 | -5.5% | 113,900 |
| 2023/10/10 | 4,190 | 4,200 | 3,980 | 4,030 | -185 | -4.4% | 103,600 |
| 2023/10/06 | 4,500 | 4,520 | 4,155 | 4,215 | -345 | -7.6% | 137,100 |
| 2023/10/05 | 4,220 | 4,560 | 4,220 | 4,560 | +395 | +9.5% | 80,600 |
| 2023/10/04 | 4,210 | 4,310 | 4,100 | 4,165 | -150 | -3.5% | 76,400 |
| 2023/10/03 | 4,405 | 4,425 | 4,290 | 4,315 | -135 | -3% | 64,400 |
| 2023/10/02 | 4,560 | 4,640 | 4,415 | 4,450 | -80 | -1.8% | 77,600 |
| 2023/09/29 | 4,445 | 4,600 | 4,405 | 4,530 | +140 | +3.2% | 90,400 |
| 2023/09/28 | 4,455 | 4,480 | 4,330 | 4,390 | +5 | +0.1% | 71,800 |
| 2023/09/27 | 4,285 | 4,430 | 4,185 | 4,385 | +80 | +1.9% | 81,500 |
| 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 |
251～
300
件表示中 / 3586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 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43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 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
