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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 2,142 | 2,210 | 2,116 | 2,138 | +19 | +0.9% | 11,200 |
| 2022/11/02 | 2,083 | 2,119 | 2,073 | 2,119 | +45 | +2.2% | 4,300 |
| 2022/11/01 | 2,064 | 2,085 | 2,064 | 2,074 | +11 | +0.5% | 3,200 |
| 2022/10/31 | 2,059 | 2,065 | 2,057 | 2,063 | +4 | +0.2% | 1,900 |
| 2022/10/28 | 2,061 | 2,065 | 2,056 | 2,059 | +3 | +0.1% | 1,700 |
| 2022/10/27 | 2,050 | 2,056 | 2,049 | 2,056 | -1 | ±0% | 1,700 |
| 2022/10/26 | 2,057 | 2,062 | 2,052 | 2,057 | -3 | -0.1% | 1,100 |
| 2022/10/25 | 2,064 | 2,064 | 2,053 | 2,060 | +1 | ±0% | 1,300 |
| 2022/10/24 | 2,066 | 2,066 | 2,045 | 2,059 | +7 | +0.3% | 3,000 |
| 2022/10/21 | 2,031 | 2,058 | 2,031 | 2,052 | +21 | +1% | 1,800 |
| 2022/10/20 | 2,034 | 2,039 | 2,031 | 2,031 | -2 | -0.1% | 2,200 |
| 2022/10/19 | 2,030 | 2,033 | 2,026 | 2,033 | +7 | +0.3% | 900 |
| 2022/10/18 | 2,025 | 2,032 | 2,022 | 2,026 | +1 | ±0% | 4,200 |
| 2022/10/17 | 2,020 | 2,025 | 1,998 | 2,025 | +5 | +0.2% | 2,700 |
| 2022/10/14 | 2,015 | 2,027 | 2,015 | 2,020 | -7 | -0.3% | 1,500 |
| 2022/10/13 | 2,019 | 2,028 | 2,019 | 2,027 | +8 | +0.4% | 1,600 |
| 2022/10/12 | 2,021 | 2,026 | 1,997 | 2,019 | -1 | ±0% | 2,400 |
| 2022/10/11 | 2,025 | 2,027 | 2,013 | 2,020 | +9 | +0.4% | 3,100 |
| 2022/10/07 | 2,002 | 2,011 | 1,998 | 2,011 | +2 | +0.1% | 1,300 |
| 2022/10/06 | 2,000 | 2,009 | 1,999 | 2,009 | +16 | +0.8% | 3,400 |
| 2022/10/05 | 1,999 | 1,999 | 1,992 | 1,993 | -5 | -0.3% | 1,600 |
| 2022/10/04 | 1,997 | 1,998 | 1,992 | 1,998 | +4 | +0.2% | 2,000 |
| 2022/10/03 | 1,992 | 1,994 | 1,984 | 1,994 | +4 | +0.2% | 700 |
| 2022/09/30 | 1,990 | 1,990 | 1,983 | 1,990 | ±0 | ±0% | 500 |
| 2022/09/29 | 1,987 | 1,990 | 1,982 | 1,990 | +5 | +0.3% | 500 |
| 2022/09/28 | 1,985 | 1,985 | 1,979 | 1,985 | ±0 | ±0% | 800 |
| 2022/09/27 | 1,985 | 1,989 | 1,975 | 1,985 | -5 | -0.3% | 2,300 |
| 2022/09/26 | 1,990 | 1,990 | 1,980 | 1,990 | ±0 | ±0% | 1,400 |
| 2022/09/22 | 1,989 | 1,991 | 1,972 | 1,990 | +5 | +0.3% | 1,100 |
| 2022/09/21 | 1,991 | 1,991 | 1,985 | 1,985 | -6 | -0.3% | 1,700 |
| 2022/09/20 | 1,986 | 1,996 | 1,985 | 1,991 | +5 | +0.3% | 2,300 |
| 2022/09/16 | 1,987 | 1,988 | 1,982 | 1,986 | +6 | +0.3% | 800 |
| 2022/09/15 | 1,972 | 1,980 | 1,972 | 1,980 | +2 | +0.1% | 1,000 |
| 2022/09/14 | 1,969 | 1,988 | 1,969 | 1,978 | +5 | +0.3% | 1,500 |
| 2022/09/13 | 1,989 | 1,989 | 1,968 | 1,973 | -18 | -0.9% | 7,200 |
| 2022/09/12 | 1,972 | 1,999 | 1,972 | 1,991 | +22 | +1.1% | 10,800 |
| 2022/09/09 | 1,970 | 1,970 | 1,964 | 1,969 | +2 | +0.1% | 1,200 |
| 2022/09/08 | 1,966 | 1,973 | 1,966 | 1,967 | -5 | -0.3% | 1,400 |
| 2022/09/07 | 1,976 | 1,976 | 1,963 | 1,972 | -3 | -0.2% | 700 |
| 2022/09/06 | 1,967 | 1,978 | 1,965 | 1,975 | +7 | +0.4% | 1,300 |
| 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 |
651～
700
件表示中 / 3732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 | 584,000円 | +12.8% | +6.5% | 0.10% | 19.30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 |
| ゲオＨＤ | 155,000円 | +9.9% | -10.0% | 2.19% | 11.20倍 | 0.68倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| マミーマート | 561,000円 | +18.2% | +2.8% | 1.78% | 11.22倍 | 1.36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 |
| ＧセブンＨＤ | 132,700円 | +7.4% | +15.2% | 3.01% | 10.17倍 | 1.78倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| キャンドゥ | 345,000円 | +10.1% | +22.0% | 0.49% | 552.00倍 | 5.38倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
