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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,966 | 1,971 | 1,966 | 1,968 | +3 | +0.2% | 2,100 |
| 2022/09/02 | 1,976 | 1,976 | 1,961 | 1,965 | +7 | +0.4% | 1,100 |
| 2022/09/01 | 1,957 | 1,967 | 1,957 | 1,958 | -7 | -0.4% | 900 |
| 2022/08/31 | 1,954 | 1,965 | 1,954 | 1,965 | +4 | +0.2% | 1,000 |
| 2022/08/30 | 1,962 | 1,962 | 1,950 | 1,961 | +5 | +0.3% | 2,100 |
| 2022/08/29 | 1,956 | 1,956 | 1,948 | 1,956 | -1 | -0.1% | 1,800 |
| 2022/08/26 | 1,968 | 1,968 | 1,952 | 1,957 | -1 | -0.1% | 1,500 |
| 2022/08/25 | 1,952 | 1,958 | 1,952 | 1,958 | +6 | +0.3% | 500 |
| 2022/08/24 | 1,957 | 1,959 | 1,950 | 1,952 | -7 | -0.4% | 3,100 |
| 2022/08/23 | 1,960 | 1,960 | 1,955 | 1,959 | +2 | +0.1% | 2,300 |
| 2022/08/22 | 1,964 | 1,964 | 1,957 | 1,957 | -3 | -0.2% | 2,000 |
| 2022/08/19 | 1,956 | 1,965 | 1,956 | 1,960 | -8 | -0.4% | 2,800 |
| 2022/08/18 | 1,961 | 1,968 | 1,960 | 1,968 | +4 | +0.2% | 1,800 |
| 2022/08/17 | 1,961 | 1,969 | 1,960 | 1,964 | +2 | +0.1% | 1,900 |
| 2022/08/16 | 1,965 | 1,966 | 1,962 | 1,962 | -3 | -0.2% | 1,500 |
| 2022/08/15 | 1,968 | 1,971 | 1,963 | 1,965 | -1 | -0.1% | 1,900 |
| 2022/08/12 | 1,966 | 1,973 | 1,966 | 1,966 | ±0 | ±0% | 1,600 |
| 2022/08/10 | 1,970 | 1,970 | 1,966 | 1,966 | -2 | -0.1% | 2,000 |
| 2022/08/09 | 1,963 | 1,968 | 1,963 | 1,968 | +5 | +0.3% | 2,800 |
| 2022/08/08 | 1,966 | 1,972 | 1,961 | 1,963 | +2 | +0.1% | 2,100 |
| 2022/08/05 | 1,970 | 1,970 | 1,959 | 1,961 | +4 | +0.2% | 1,100 |
| 2022/08/04 | 1,956 | 1,972 | 1,955 | 1,957 | -10 | -0.5% | 1,800 |
| 2022/08/03 | 1,975 | 1,975 | 1,955 | 1,967 | +8 | +0.4% | 1,300 |
| 2022/08/02 | 1,961 | 1,961 | 1,949 | 1,959 | -1 | -0.1% | 2,900 |
| 2022/08/01 | 1,950 | 1,966 | 1,950 | 1,960 | +15 | +0.8% | 3,800 |
| 2022/07/29 | 1,957 | 1,965 | 1,935 | 1,945 | -12 | -0.6% | 4,300 |
| 2022/07/28 | 2,000 | 2,000 | 1,935 | 1,957 | -78 | -3.8% | 19,900 |
| 2022/07/27 | 2,015 | 2,035 | 2,008 | 2,035 | +16 | +0.8% | 12,000 |
| 2022/07/26 | 2,003 | 2,020 | 2,000 | 2,019 | +20 | +1% | 7,700 |
| 2022/07/25 | 2,000 | 2,006 | 1,998 | 1,999 | +4 | +0.2% | 6,500 |
| 2022/07/22 | 1,992 | 1,997 | 1,991 | 1,995 | +2 | +0.1% | 3,600 |
| 2022/07/21 | 1,992 | 1,993 | 1,989 | 1,993 | +6 | +0.3% | 3,300 |
| 2022/07/20 | 1,977 | 1,992 | 1,977 | 1,987 | -2 | -0.1% | 4,400 |
| 2022/07/19 | 1,994 | 1,994 | 1,977 | 1,989 | +9 | +0.5% | 6,000 |
| 2022/07/15 | 1,984 | 1,984 | 1,971 | 1,980 | +2 | +0.1% | 2,800 |
| 2022/07/14 | 1,970 | 1,978 | 1,970 | 1,978 | +8 | +0.4% | 1,300 |
| 2022/07/13 | 1,971 | 1,976 | 1,966 | 1,970 | -1 | -0.1% | 3,700 |
| 2022/07/12 | 1,964 | 1,971 | 1,964 | 1,971 | +8 | +0.4% | 1,800 |
| 2022/07/11 | 1,965 | 1,966 | 1,962 | 1,963 | +2 | +0.1% | 3,300 |
| 2022/07/08 | 1,959 | 1,961 | 1,956 | 1,961 | +7 | +0.4% | 2,100 |
| 2022/07/07 | 1,960 | 1,960 | 1,954 | 1,954 | +2 | +0.1% | 1,900 |
| 2022/07/06 | 1,960 | 1,961 | 1,950 | 1,952 | -2 | -0.1% | 2,300 |
| 2022/07/05 | 1,953 | 1,962 | 1,953 | 1,954 | -1 | -0.1% | 2,000 |
| 2022/07/04 | 1,955 | 1,955 | 1,946 | 1,955 | +1 | +0.1% | 4,900 |
| 2022/07/01 | 1,952 | 1,967 | 1,952 | 1,954 | +2 | +0.1% | 4,100 |
| 2022/06/30 | 1,967 | 1,967 | 1,952 | 1,952 | -6 | -0.3% | 4,100 |
| 2022/06/29 | 1,942 | 1,969 | 1,942 | 1,958 | +16 | +0.8% | 7,400 |
| 2022/06/28 | 1,937 | 1,944 | 1,937 | 1,942 | +6 | +0.3% | 5,200 |
| 2022/06/27 | 1,935 | 1,936 | 1,934 | 1,936 | +2 | +0.1% | 2,100 |
| 2022/06/24 | 1,935 | 1,935 | 1,930 | 1,934 | +1 | +0.1% | 700 |
651～
700
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
