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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 6,750 | 7,280 | 6,550 | 7,160 | +440 | +6.5% | 54,500 |
| 2023/08/24 | 6,500 | 6,720 | 6,420 | 6,720 | +310 | +4.8% | 40,100 |
| 2023/08/23 | 6,170 | 6,500 | 6,150 | 6,410 | +280 | +4.6% | 30,300 |
| 2023/08/22 | 6,260 | 6,450 | 6,100 | 6,130 | -30 | -0.5% | 20,600 |
| 2023/08/21 | 5,830 | 6,300 | 5,830 | 6,160 | +330 | +5.7% | 22,400 |
| 2023/08/18 | 5,960 | 6,030 | 5,740 | 5,830 | -210 | -3.5% | 20,700 |
| 2023/08/17 | 6,010 | 6,080 | 5,920 | 6,040 | +30 | +0.5% | 14,800 |
| 2023/08/16 | 6,030 | 6,150 | 5,970 | 6,010 | -20 | -0.3% | 12,100 |
| 2023/08/15 | 6,100 | 6,100 | 5,940 | 6,030 | -60 | -1% | 10,600 |
| 2023/08/14 | 5,960 | 6,110 | 5,940 | 6,090 | +140 | +2.4% | 19,000 |
| 2023/08/10 | 5,830 | 5,950 | 5,680 | 5,950 | +100 | +1.7% | 14,000 |
| 2023/08/09 | 5,980 | 5,980 | 5,710 | 5,850 | -30 | -0.5% | 13,000 |
| 2023/08/08 | 5,700 | 5,960 | 5,620 | 5,880 | +230 | +4.1% | 18,900 |
| 2023/08/07 | 5,580 | 5,680 | 5,520 | 5,650 | +140 | +2.5% | 15,700 |
| 2023/08/04 | 5,310 | 5,530 | 5,310 | 5,510 | +130 | +2.4% | 7,100 |
| 2023/08/03 | 5,380 | 5,430 | 5,300 | 5,380 | -60 | -1.1% | 7,900 |
| 2023/08/02 | 5,370 | 5,520 | 5,360 | 5,440 | +20 | +0.4% | 8,300 |
| 2023/08/01 | 5,380 | 5,530 | 5,370 | 5,420 | +40 | +0.7% | 7,300 |
| 2023/07/31 | 5,440 | 5,510 | 5,340 | 5,380 | -80 | -1.5% | 9,300 |
| 2023/07/28 | 5,570 | 5,580 | 5,420 | 5,460 | -140 | -2.5% | 22,500 |
| 2023/07/27 | 5,600 | 5,810 | 5,500 | 5,600 | -40 | -0.7% | 28,700 |
| 2023/07/26 | 5,610 | 5,670 | 5,500 | 5,640 | +60 | +1.1% | 12,500 |
| 2023/07/25 | 5,610 | 5,720 | 5,540 | 5,580 | -30 | -0.5% | 14,400 |
| 2023/07/24 | 5,520 | 5,720 | 5,430 | 5,610 | +70 | +1.3% | 23,600 |
| 2023/07/21 | 5,870 | 5,870 | 5,500 | 5,540 | -230 | -4% | 44,500 |
| 2023/07/20 | 5,610 | 5,900 | 5,390 | 5,770 | +360 | +6.7% | 137,600 |
| 2023/07/19 | 4,990 | 5,410 | 4,990 | 5,410 | +700 | +14.9% | 113,700 |
| 2023/07/18 | 4,900 | 4,900 | 4,675 | 4,710 | -210 | -4.3% | 17,100 |
| 2023/07/14 | 4,955 | 4,960 | 4,815 | 4,920 | -30 | -0.6% | 13,800 |
| 2023/07/13 | 5,020 | 5,040 | 4,870 | 4,950 | -100 | -2% | 10,800 |
| 2023/07/12 | 5,110 | 5,220 | 4,970 | 5,050 | ±0 | ±0% | 12,700 |
| 2023/07/11 | 4,990 | 5,120 | 4,990 | 5,050 | +55 | +1.1% | 9,300 |
| 2023/07/10 | 5,110 | 5,110 | 4,910 | 4,995 | -115 | -2.3% | 15,700 |
| 2023/07/07 | 4,980 | 5,190 | 4,960 | 5,110 | +90 | +1.8% | 10,300 |
| 2023/07/06 | 5,010 | 5,020 | 4,815 | 5,020 | ±0 | ±0% | 14,900 |
| 2023/07/05 | 5,040 | 5,140 | 4,920 | 5,020 | -50 | -1% | 17,300 |
| 2023/07/04 | 4,940 | 5,150 | 4,800 | 5,070 | +120 | +2.4% | 18,000 |
| 2023/07/03 | 4,800 | 5,260 | 4,770 | 4,950 | +250 | +5.3% | 29,700 |
| 2023/06/30 | 4,470 | 4,785 | 4,470 | 4,700 | +250 | +5.6% | 26,000 |
| 2023/06/29 | 4,365 | 4,490 | 4,365 | 4,450 | +100 | +2.3% | 9,900 |
| 2023/06/28 | 4,315 | 4,350 | 4,255 | 4,350 | +35 | +0.8% | 7,400 |
| 2023/06/27 | 4,395 | 4,395 | 4,200 | 4,315 | -75 | -1.7% | 10,700 |
| 2023/06/26 | 4,345 | 4,410 | 4,295 | 4,390 | ±0 | ±0% | 9,300 |
| 2023/06/23 | 4,485 | 4,485 | 4,260 | 4,390 | -90 | -2% | 13,400 |
| 2023/06/22 | 4,355 | 4,535 | 4,355 | 4,480 | +125 | +2.9% | 11,300 |
| 2023/06/21 | 4,305 | 4,395 | 4,265 | 4,355 | +50 | +1.2% | 6,100 |
| 2023/06/20 | 4,435 | 4,435 | 4,170 | 4,305 | -135 | -3% | 15,300 |
| 2023/06/19 | 4,395 | 4,540 | 4,395 | 4,440 | +70 | +1.6% | 11,400 |
| 2023/06/16 | 4,350 | 4,420 | 4,325 | 4,370 | +20 | +0.5% | 7,100 |
| 2023/06/15 | 4,345 | 4,455 | 4,290 | 4,350 | -120 | -2.7% | 13,500 |
401～
450
件表示中 / 3681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 | 428,000円 | +12.8% | +6.5% | 0.14% | 14.21倍 | 6.29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 |
| チヨダ | 109,000円 | -6.4% | +48.1% | 4.95% | 13.95倍 | 0.74倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ４℃ＨＤ | 169,700円 | +43.8% | +34.0% | 4.89% | 22.77倍 | 0.93倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| 力の源ＨＤ | 129,100円 | +10.2% | +5.4% | 1.39% | 16.12倍 | 3.80倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 519,000円 | +4.2% | +0.5% | 0.10% | 30.88倍 | 9.35倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
