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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 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 |
501～
550
件表示中 / 3763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 | 669,000円 | +12.8% | +6.5% | 0.09% | 22.10倍 | 9.79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 |
| カワチ薬品 | 275,100円 | +1.5% | +4.3% | 2.91% | 12.54倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 102,200円 | +9.4% | -6.0% | 3.13% | 12.87倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ギフトＨＤ | 334,500円 | +26.4% | +21.8% | 0.66% | 30.41倍 | 7.11倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| マミーマート | 614,000円 | +18.2% | +2.8% | 1.63% | 12.28倍 | 1.52倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
