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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 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 |
| 2023/12/13 | 4,095 | 4,265 | 3,625 | 4,180 | +385 | +10.1% | 1,087,300 |
| 2023/12/12 | 3,795 | 3,795 | 3,795 | 3,795 | +700 | +22.6% | 41,200 |
| 2023/12/11 | 2,817 | 3,100 | 2,817 | 3,095 | +285 | +10.1% | 212,600 |
| 2023/12/08 | 2,777 | 2,827 | 2,750 | 2,810 | +3 | +0.1% | 50,700 |
| 2023/12/07 | 2,869 | 2,869 | 2,781 | 2,807 | -65 | -2.3% | 52,200 |
| 2023/12/06 | 2,886 | 2,909 | 2,838 | 2,872 | -30 | -1% | 78,000 |
| 2023/12/05 | 2,996 | 3,005 | 2,900 | 2,902 | -123 | -4.1% | 89,500 |
| 2023/12/04 | 3,070 | 3,085 | 3,020 | 3,025 | -45 | -1.5% | 39,100 |
| 2023/12/01 | 3,075 | 3,130 | 3,020 | 3,070 | -60 | -1.9% | 62,300 |
| 2023/11/30 | 3,055 | 3,135 | 3,040 | 3,130 | +45 | +1.5% | 40,200 |
| 2023/11/29 | 3,125 | 3,150 | 3,045 | 3,085 | -65 | -2.1% | 38,100 |
| 2023/11/28 | 3,165 | 3,215 | 3,125 | 3,150 | -45 | -1.4% | 32,100 |
| 2023/11/27 | 3,250 | 3,255 | 3,170 | 3,195 | -55 | -1.7% | 26,500 |
| 2023/11/24 | 3,280 | 3,280 | 3,220 | 3,250 | -10 | -0.3% | 24,700 |
| 2023/11/22 | 3,195 | 3,260 | 3,170 | 3,260 | +60 | +1.9% | 31,100 |
| 2023/11/21 | 3,250 | 3,295 | 3,155 | 3,200 | -35 | -1.1% | 64,000 |
| 2023/11/20 | 3,180 | 3,260 | 3,180 | 3,235 | +70 | +2.2% | 48,200 |
| 2023/11/17 | 3,110 | 3,170 | 3,085 | 3,165 | +15 | +0.5% | 25,600 |
| 2023/11/16 | 3,205 | 3,255 | 3,145 | 3,150 | -35 | -1.1% | 36,800 |
| 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 |
101～
150
件表示中 / 3457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 | 326,000円 | +13.2% | +10.2% | 0.15% | 20.33倍 | 8.27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 |
| ブックオフＧＨ | 162,400円 | +9.0% | +18.4% | 1.54% | 15.29倍 | 1.67倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アレンザＨＤ | 108,900円 | +5.5% | +12.7% | 3.49% | 10.96倍 | 1.10倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| カネ美食品 | 326,500円 | +2.3% | +2.6% | 1.16% | 16.63倍 | 1.15倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| 綿半ＨＤ | 154,600円 | +3.1% | +4.1% | 1.55% | 16.22倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
市場注目の銘柄
チャート関連のコラム
