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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/14 | 4,180 | 4,495 | 4,110 | 4,470 | +360 | +8.8% | 33,500 |
| 2023/06/13 | 4,335 | 4,465 | 4,065 | 4,110 | -85 | -2% | 71,800 |
| 2023/06/12 | 4,015 | 4,240 | 4,010 | 4,195 | +180 | +4.5% | 43,600 |
| 2023/06/09 | 3,920 | 4,020 | 3,880 | 4,015 | +95 | +2.4% | 6,400 |
| 2023/06/08 | 4,020 | 4,025 | 3,820 | 3,920 | -100 | -2.5% | 13,300 |
| 2023/06/07 | 4,020 | 4,110 | 4,015 | 4,020 | ±0 | ±0% | 8,700 |
| 2023/06/06 | 3,915 | 4,035 | 3,885 | 4,020 | +130 | +3.3% | 11,900 |
| 2023/06/05 | 3,915 | 3,935 | 3,820 | 3,890 | -25 | -0.6% | 8,000 |
| 2023/06/02 | 3,815 | 3,915 | 3,815 | 3,915 | +100 | +2.6% | 7,000 |
| 2023/06/01 | 3,785 | 3,830 | 3,780 | 3,815 | +30 | +0.8% | 2,900 |
| 2023/05/31 | 3,845 | 3,850 | 3,765 | 3,785 | -40 | -1% | 3,900 |
| 2023/05/30 | 3,770 | 3,830 | 3,750 | 3,825 | +85 | +2.3% | 4,100 |
| 2023/05/29 | 3,700 | 3,765 | 3,700 | 3,740 | +40 | +1.1% | 2,600 |
| 2023/05/26 | 3,735 | 3,830 | 3,680 | 3,700 | -35 | -0.9% | 6,900 |
| 2023/05/25 | 3,860 | 3,860 | 3,720 | 3,735 | -115 | -3% | 6,200 |
| 2023/05/24 | 3,855 | 3,930 | 3,810 | 3,850 | -5 | -0.1% | 7,600 |
| 2023/05/23 | 3,810 | 3,950 | 3,700 | 3,855 | +175 | +4.8% | 16,400 |
| 2023/05/22 | 3,660 | 3,680 | 3,595 | 3,680 | +20 | +0.5% | 6,200 |
| 2023/05/19 | 3,565 | 3,730 | 3,505 | 3,660 | -20 | -0.5% | 21,500 |
| 2023/05/18 | 3,880 | 3,920 | 3,650 | 3,680 | -220 | -5.6% | 16,900 |
| 2023/05/17 | 4,070 | 4,070 | 3,850 | 3,900 | -170 | -4.2% | 16,400 |
| 2023/05/16 | 4,160 | 4,170 | 4,025 | 4,070 | -85 | -2% | 11,500 |
| 2023/05/15 | 3,950 | 4,290 | 3,950 | 4,155 | +205 | +5.2% | 16,100 |
| 2023/05/12 | 3,850 | 3,965 | 3,795 | 3,950 | +45 | +1.2% | 11,100 |
| 2023/05/11 | 3,680 | 4,250 | 3,670 | 3,905 | +285 | +7.9% | 21,000 |
| 2023/05/10 | 3,530 | 3,685 | 3,525 | 3,620 | +110 | +3.1% | 8,400 |
| 2023/05/09 | 3,435 | 3,510 | 3,420 | 3,510 | +75 | +2.2% | 7,900 |
| 2023/05/08 | 3,345 | 3,465 | 3,345 | 3,435 | +60 | +1.8% | 7,600 |
| 2023/05/02 | 3,420 | 3,420 | 3,350 | 3,375 | -35 | -1% | 2,900 |
| 2023/05/01 | 3,360 | 3,410 | 3,260 | 3,410 | +60 | +1.8% | 4,400 |
| 2023/04/28 | 3,440 | 3,445 | 3,350 | 3,350 | -45 | -1.3% | 5,900 |
| 2023/04/27 | 3,300 | 3,395 | 3,290 | 3,395 | +110 | +3.3% | 3,100 |
| 2023/04/26 | 3,315 | 3,315 | 3,235 | 3,285 | -30 | -0.9% | 3,700 |
| 2023/04/25 | 3,320 | 3,360 | 3,250 | 3,315 | +5 | +0.2% | 4,700 |
| 2023/04/24 | 3,310 | 3,310 | 3,220 | 3,310 | +60 | +1.8% | 5,600 |
| 2023/04/21 | 3,165 | 3,325 | 3,165 | 3,250 | +85 | +2.7% | 7,400 |
| 2023/04/20 | 3,135 | 3,185 | 3,130 | 3,165 | +40 | +1.3% | 3,600 |
| 2023/04/19 | 3,120 | 3,175 | 3,120 | 3,125 | +10 | +0.3% | 1,500 |
| 2023/04/18 | 3,180 | 3,180 | 3,110 | 3,115 | -10 | -0.3% | 4,400 |
451～
500
件表示中 / 3692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 | 460,000円 | +12.8% | +6.5% | 0.13% | 15.26倍 | 6.76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 |
| ケーユーＨＤ | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ホットランドＨ | 215,900円 | +19.2% | +0.2% | 0.60% | 24.16倍 | 3.88倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ＲＥＭＩＸ | 36,300円 | +18.1% | -6.1% | 0.00% | 34.21倍 | 2.43倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 海 帆 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
