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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 5,250 | 5,840 | 5,210 | 5,640 | +470 | +9.1% | 166,900 |
| 2024/02/28 | 5,180 | 5,230 | 5,090 | 5,170 | +70 | +1.4% | 20,300 |
| 2024/02/27 | 5,180 | 5,220 | 5,070 | 5,100 | -50 | -1% | 17,000 |
| 2024/02/26 | 5,060 | 5,210 | 5,050 | 5,150 | +90 | +1.8% | 26,600 |
| 2024/02/22 | 5,110 | 5,170 | 5,020 | 5,060 | ±0 | ±0% | 25,300 |
| 2024/02/21 | 5,200 | 5,230 | 5,050 | 5,060 | -150 | -2.9% | 37,300 |
| 2024/02/20 | 5,300 | 5,370 | 5,210 | 5,210 | -130 | -2.4% | 33,900 |
| 2024/02/19 | 5,140 | 5,340 | 5,140 | 5,340 | +90 | +1.7% | 33,000 |
| 2024/02/16 | 5,270 | 5,380 | 5,190 | 5,250 | ±0 | ±0% | 47,600 |
| 2024/02/15 | 5,550 | 5,600 | 5,210 | 5,250 | -320 | -5.7% | 57,500 |
| 2024/02/14 | 5,390 | 5,620 | 5,390 | 5,570 | +150 | +2.8% | 78,200 |
| 2024/02/13 | 5,520 | 5,540 | 5,240 | 5,420 | +70 | +1.3% | 95,600 |
| 2024/02/09 | 5,160 | 5,450 | 5,140 | 5,350 | +200 | +3.9% | 66,300 |
| 2024/02/08 | 5,190 | 5,200 | 5,080 | 5,150 | -70 | -1.3% | 41,600 |
| 2024/02/07 | 5,160 | 5,220 | 5,070 | 5,220 | +10 | +0.2% | 32,300 |
| 2024/02/06 | 5,050 | 5,260 | 5,030 | 5,210 | +150 | +3% | 42,800 |
| 2024/02/05 | 5,130 | 5,150 | 4,995 | 5,060 | -60 | -1.2% | 46,800 |
| 2024/02/02 | 5,160 | 5,200 | 5,050 | 5,120 | -10 | -0.2% | 36,900 |
| 2024/02/01 | 5,070 | 5,150 | 4,980 | 5,130 | -40 | -0.8% | 53,300 |
| 2024/01/31 | 4,835 | 5,180 | 4,810 | 5,170 | +335 | +6.9% | 83,700 |
| 2024/01/30 | 5,010 | 5,120 | 4,740 | 4,835 | -115 | -2.3% | 168,600 |
| 2024/01/29 | 4,950 | 5,040 | 4,880 | 4,950 | +140 | +2.9% | 100,300 |
| 2024/01/26 | 5,080 | 5,100 | 4,810 | 4,810 | -300 | -5.9% | 117,400 |
| 2024/01/25 | 5,230 | 5,330 | 5,100 | 5,110 | -130 | -2.5% | 59,600 |
| 2024/01/24 | 5,050 | 5,340 | 5,050 | 5,240 | +170 | +3.4% | 109,100 |
| 2024/01/23 | 5,240 | 5,300 | 5,070 | 5,070 | -220 | -4.2% | 91,700 |
| 2024/01/22 | 5,310 | 5,370 | 5,200 | 5,290 | -60 | -1.1% | 72,700 |
| 2024/01/19 | 5,600 | 5,670 | 5,310 | 5,350 | -200 | -3.6% | 129,300 |
| 2024/01/18 | 5,500 | 5,580 | 5,310 | 5,550 | +130 | +2.4% | 167,500 |
| 2024/01/17 | 5,100 | 5,560 | 5,030 | 5,420 | +330 | +6.5% | 159,400 |
| 2024/01/16 | 5,300 | 5,350 | 5,080 | 5,090 | -10 | -0.2% | 88,900 |
| 2024/01/15 | 4,950 | 5,130 | 4,900 | 5,100 | +110 | +2.2% | 71,900 |
| 2024/01/12 | 4,860 | 5,150 | 4,810 | 4,990 | +100 | +2% | 171,600 |
| 2024/01/11 | 4,690 | 4,905 | 4,600 | 4,890 | +390 | +8.7% | 156,000 |
| 2024/01/10 | 4,495 | 4,545 | 4,375 | 4,500 | +15 | +0.3% | 83,200 |
| 2024/01/09 | 4,240 | 4,485 | 4,225 | 4,485 | +255 | +6% | 94,100 |
| 2024/01/05 | 4,295 | 4,320 | 4,155 | 4,230 | +5 | +0.1% | 47,900 |
| 2024/01/04 | 4,210 | 4,245 | 4,105 | 4,225 | -25 | -0.6% | 59,300 |
| 2023/12/29 | 4,085 | 4,280 | 4,070 | 4,250 | +165 | +4% | 82,600 |
| 2023/12/28 | 4,090 | 4,135 | 4,005 | 4,085 | -25 | -0.6% | 50,000 |
| 2023/12/27 | 4,055 | 4,130 | 3,975 | 4,110 | +55 | +1.4% | 60,400 |
| 2023/12/26 | 4,070 | 4,070 | 3,965 | 4,055 | -20 | -0.5% | 56,700 |
| 2023/12/25 | 3,995 | 4,245 | 3,990 | 4,075 | +80 | +2% | 85,100 |
| 2023/12/22 | 3,920 | 4,080 | 3,890 | 3,995 | +80 | +2% | 69,200 |
| 2023/12/21 | 4,015 | 4,015 | 3,865 | 3,915 | -170 | -4.2% | 122,500 |
| 2023/12/20 | 4,040 | 4,150 | 3,930 | 4,085 | +115 | +2.9% | 147,400 |
| 2023/12/19 | 3,665 | 3,970 | 3,645 | 3,970 | +365 | +10.1% | 262,700 |
| 2023/12/18 | 3,765 | 3,860 | 3,525 | 3,605 | -190 | -5% | 249,600 |
| 2023/12/15 | 3,750 | 3,805 | 3,580 | 3,795 | -25 | -0.7% | 218,400 |
| 2023/12/14 | 4,175 | 4,235 | 3,760 | 3,820 | -360 | -8.6% | 356,500 |
301～
350
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
