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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 5,050 | 5,340 | 5,050 | 5,240 | +170 | +3.4% | 109,100 |
| 2024/01/23 | 5,240 | 5,300 | 5,070 | 5,070 | -220 | -4.2% | 91,700 |
| 2024/01/22 | 5,310 | 5,370 | 5,200 | 5,290 | -60 | -1.1% | 72,700 |
| 2024/01/19 | 5,600 | 5,670 | 5,310 | 5,350 | -200 | -3.6% | 129,300 |
| 2024/01/18 | 5,500 | 5,580 | 5,310 | 5,550 | +130 | +2.4% | 167,500 |
| 2024/01/17 | 5,100 | 5,560 | 5,030 | 5,420 | +330 | +6.5% | 159,400 |
| 2024/01/16 | 5,300 | 5,350 | 5,080 | 5,090 | -10 | -0.2% | 88,900 |
| 2024/01/15 | 4,950 | 5,130 | 4,900 | 5,100 | +110 | +2.2% | 71,900 |
| 2024/01/12 | 4,860 | 5,150 | 4,810 | 4,990 | +100 | +2% | 171,600 |
| 2024/01/11 | 4,690 | 4,905 | 4,600 | 4,890 | +390 | +8.7% | 156,000 |
| 2024/01/10 | 4,495 | 4,545 | 4,375 | 4,500 | +15 | +0.3% | 83,200 |
| 2024/01/09 | 4,240 | 4,485 | 4,225 | 4,485 | +255 | +6% | 94,100 |
| 2024/01/05 | 4,295 | 4,320 | 4,155 | 4,230 | +5 | +0.1% | 47,900 |
| 2024/01/04 | 4,210 | 4,245 | 4,105 | 4,225 | -25 | -0.6% | 59,300 |
| 2023/12/29 | 4,085 | 4,280 | 4,070 | 4,250 | +165 | +4% | 82,600 |
| 2023/12/28 | 4,090 | 4,135 | 4,005 | 4,085 | -25 | -0.6% | 50,000 |
| 2023/12/27 | 4,055 | 4,130 | 3,975 | 4,110 | +55 | +1.4% | 60,400 |
| 2023/12/26 | 4,070 | 4,070 | 3,965 | 4,055 | -20 | -0.5% | 56,700 |
| 2023/12/25 | 3,995 | 4,245 | 3,990 | 4,075 | +80 | +2% | 85,100 |
| 2023/12/22 | 3,920 | 4,080 | 3,890 | 3,995 | +80 | +2% | 69,200 |
| 2023/12/21 | 4,015 | 4,015 | 3,865 | 3,915 | -170 | -4.2% | 122,500 |
| 2023/12/20 | 4,040 | 4,150 | 3,930 | 4,085 | +115 | +2.9% | 147,400 |
| 2023/12/19 | 3,665 | 3,970 | 3,645 | 3,970 | +365 | +10.1% | 262,700 |
| 2023/12/18 | 3,765 | 3,860 | 3,525 | 3,605 | -190 | -5% | 249,600 |
| 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 |
351～
400
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
