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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 3,630 | 3,760 | 3,615 | 3,715 | +125 | +3.5% | 108,900 |
| 2024/11/14 | 3,655 | 3,665 | 3,575 | 3,590 | -80 | -2.2% | 84,200 |
| 2024/11/13 | 3,705 | 3,780 | 3,655 | 3,670 | -30 | -0.8% | 84,100 |
| 2024/11/12 | 3,610 | 3,700 | 3,610 | 3,700 | +90 | +2.5% | 93,700 |
| 2024/11/11 | 3,530 | 3,675 | 3,510 | 3,610 | -130 | -3.5% | 154,300 |
| 2024/11/08 | 3,515 | 3,750 | 3,515 | 3,740 | +225 | +6.4% | 200,600 |
| 2024/11/07 | 3,440 | 3,530 | 3,400 | 3,515 | +120 | +3.5% | 130,100 |
| 2024/11/06 | 3,310 | 3,425 | 3,295 | 3,395 | +95 | +2.9% | 110,200 |
| 2024/11/05 | 3,290 | 3,325 | 3,260 | 3,300 | +55 | +1.7% | 42,600 |
| 2024/11/01 | 3,265 | 3,275 | 3,220 | 3,245 | -50 | -1.5% | 66,600 |
| 2024/10/31 | 3,335 | 3,390 | 3,280 | 3,295 | +10 | +0.3% | 98,400 |
| 2024/10/30 | 3,260 | 3,320 | 3,220 | 3,285 | +10 | +0.3% | 67,200 |
| 2024/10/29 | 3,225 | 3,275 | 3,210 | 3,275 | +50 | +1.6% | 61,700 |
| 2024/10/28 | 3,145 | 3,290 | 3,135 | 3,225 | +45 | +1.4% | 91,500 |
| 2024/10/25 | 3,185 | 3,225 | 3,145 | 3,180 | -15 | -0.5% | 87,800 |
| 2024/10/24 | 3,240 | 3,255 | 3,195 | 3,195 | -45 | -1.4% | 65,900 |
| 2024/10/23 | 3,310 | 3,310 | 3,215 | 3,240 | -60 | -1.8% | 102,400 |
| 2024/10/22 | 3,335 | 3,355 | 3,275 | 3,300 | -50 | -1.5% | 102,200 |
| 2024/10/21 | 3,350 | 3,440 | 3,330 | 3,350 | +20 | +0.6% | 76,100 |
| 2024/10/18 | 3,355 | 3,370 | 3,300 | 3,330 | -35 | -1% | 119,300 |
| 2024/10/17 | 3,510 | 3,510 | 3,345 | 3,365 | -140 | -4% | 179,400 |
| 2024/10/16 | 3,445 | 3,535 | 3,425 | 3,505 | +35 | +1% | 66,000 |
| 2024/10/15 | 3,495 | 3,530 | 3,445 | 3,470 | +5 | +0.1% | 106,100 |
| 2024/10/11 | 3,510 | 3,700 | 3,445 | 3,465 | +20 | +0.6% | 336,400 |
| 2024/10/10 | 3,510 | 3,515 | 3,420 | 3,445 | -80 | -2.3% | 111,800 |
| 2024/10/09 | 3,500 | 3,565 | 3,490 | 3,525 | +35 | +1% | 61,200 |
| 2024/10/08 | 3,485 | 3,535 | 3,465 | 3,490 | -65 | -1.8% | 76,000 |
| 2024/10/07 | 3,520 | 3,600 | 3,495 | 3,555 | +95 | +2.7% | 86,400 |
| 2024/10/04 | 3,460 | 3,510 | 3,435 | 3,460 | -20 | -0.6% | 62,200 |
| 2024/10/03 | 3,605 | 3,640 | 3,460 | 3,480 | -110 | -3.1% | 155,200 |
| 2024/10/02 | 3,690 | 3,735 | 3,550 | 3,590 | -125 | -3.4% | 145,000 |
| 2024/10/01 | 3,660 | 3,770 | 3,600 | 3,715 | +45 | +1.2% | 140,000 |
| 2024/09/30 | 3,680 | 3,900 | 3,645 | 3,670 | -75 | -2% | 163,000 |
| 2024/09/27 | 3,795 | 3,885 | 3,730 | 3,745 | -50 | -1.3% | 126,500 |
| 2024/09/26 | 3,690 | 3,800 | 3,640 | 3,795 | +155 | +4.3% | 163,900 |
| 2024/09/25 | 3,705 | 3,735 | 3,580 | 3,640 | -110 | -2.9% | 156,100 |
| 2024/09/24 | 3,725 | 3,800 | 3,675 | 3,750 | +25 | +0.7% | 126,400 |
| 2024/09/20 | 3,870 | 3,890 | 3,695 | 3,725 | -80 | -2.1% | 217,100 |
| 2024/09/19 | 3,410 | 3,815 | 3,400 | 3,805 | +445 | +13.2% | 505,500 |
| 2024/09/18 | 3,510 | 3,550 | 3,330 | 3,360 | -85 | -2.5% | 284,000 |
| 2024/09/17 | 3,495 | 3,565 | 3,350 | 3,445 | -50 | -1.4% | 354,800 |
| 2024/09/13 | 3,580 | 3,600 | 3,465 | 3,495 | -130 | -3.6% | 252,500 |
| 2024/09/12 | 3,480 | 3,635 | 3,440 | 3,625 | +200 | +5.8% | 228,400 |
| 2024/09/11 | 3,565 | 3,600 | 3,380 | 3,425 | ±0 | ±0% | 312,800 |
| 2024/09/10 | 3,345 | 3,470 | 3,260 | 3,425 | +140 | +4.3% | 163,100 |
| 2024/09/09 | 3,195 | 3,365 | 3,180 | 3,285 | ±0 | ±0% | 98,000 |
| 2024/09/06 | 3,365 | 3,395 | 3,250 | 3,285 | -55 | -1.6% | 78,500 |
| 2024/09/05 | 3,300 | 3,390 | 3,275 | 3,340 | +35 | +1.1% | 80,200 |
| 2024/09/04 | 3,310 | 3,415 | 3,300 | 3,305 | -75 | -2.2% | 87,800 |
| 2024/09/03 | 3,280 | 3,380 | 3,260 | 3,380 | +80 | +2.4% | 75,900 |
151～
200
件表示中 / 3731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 | 572,000円 | +12.8% | +6.5% | 0.10% | 18.90倍 | 8.37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 |
| フジオフドＧ | 112,700円 | +2.4% | +17.2% | 0.27% | 88.88倍 | 6.74倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| リンガハット | 221,100円 | +3.9% | +1.1% | 0.54% | 57.29倍 | 4.20倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| 松 屋 | 101,300円 | +3.9% | -10.4% | 1.18% | 23.37倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
