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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/23 | 1,931 | 1,934 | 1,930 | 1,933 | +1 | +0.1% | 1,700 |
| 2022/06/22 | 1,931 | 1,932 | 1,928 | 1,932 | +1 | +0.1% | 800 |
| 2022/06/21 | 1,925 | 1,931 | 1,924 | 1,931 | +3 | +0.2% | 1,200 |
| 2022/06/20 | 1,933 | 1,933 | 1,924 | 1,928 | -5 | -0.3% | 1,100 |
| 2022/06/17 | 1,932 | 1,933 | 1,925 | 1,933 | +1 | +0.1% | 2,900 |
| 2022/06/16 | 1,934 | 1,935 | 1,932 | 1,932 | +2 | +0.1% | 1,500 |
| 2022/06/15 | 1,930 | 1,933 | 1,928 | 1,930 | ±0 | ±0% | 900 |
| 2022/06/14 | 1,930 | 1,935 | 1,928 | 1,930 | -5 | -0.3% | 1,500 |
| 2022/06/13 | 1,934 | 1,936 | 1,931 | 1,935 | +3 | +0.2% | 2,700 |
| 2022/06/10 | 1,925 | 1,932 | 1,923 | 1,932 | +1 | +0.1% | 2,900 |
| 2022/06/09 | 1,929 | 1,931 | 1,927 | 1,931 | +3 | +0.2% | 1,700 |
| 2022/06/08 | 1,925 | 1,928 | 1,924 | 1,928 | +3 | +0.2% | 1,000 |
| 2022/06/07 | 1,931 | 1,931 | 1,924 | 1,925 | -6 | -0.3% | 1,600 |
| 2022/06/06 | 1,923 | 1,931 | 1,922 | 1,931 | +10 | +0.5% | 3,700 |
| 2022/06/03 | 1,924 | 1,924 | 1,921 | 1,921 | -3 | -0.2% | 800 |
| 2022/06/02 | 1,916 | 1,924 | 1,916 | 1,924 | +8 | +0.4% | 600 |
| 2022/06/01 | 1,927 | 1,927 | 1,914 | 1,916 | +3 | +0.2% | 2,000 |
| 2022/05/31 | 1,910 | 1,927 | 1,905 | 1,913 | -7 | -0.4% | 1,400 |
| 2022/05/30 | 1,918 | 1,927 | 1,918 | 1,920 | +2 | +0.1% | 1,700 |
| 2022/05/27 | 1,923 | 1,928 | 1,901 | 1,918 | -5 | -0.3% | 2,100 |
| 2022/05/26 | 1,919 | 1,927 | 1,919 | 1,923 | +1 | +0.1% | 1,200 |
| 2022/05/25 | 1,919 | 1,927 | 1,918 | 1,922 | +1 | +0.1% | 2,900 |
| 2022/05/24 | 1,916 | 1,921 | 1,916 | 1,921 | +5 | +0.3% | 800 |
| 2022/05/23 | 1,920 | 1,922 | 1,916 | 1,916 | ±0 | ±0% | 2,100 |
| 2022/05/20 | 1,919 | 1,919 | 1,912 | 1,916 | ±0 | ±0% | 900 |
| 2022/05/19 | 1,916 | 1,918 | 1,902 | 1,916 | +2 | +0.1% | 2,500 |
| 2022/05/18 | 1,917 | 1,917 | 1,914 | 1,914 | -1 | -0.1% | 1,000 |
| 2022/05/17 | 1,916 | 1,917 | 1,911 | 1,915 | +3 | +0.2% | 1,200 |
| 2022/05/16 | 1,915 | 1,917 | 1,911 | 1,912 | -2 | -0.1% | 800 |
751～
800
件表示中 / 3763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 | 671,000円 | +12.8% | +6.5% | 0.09% | 22.17倍 | 9.82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 |
| カワチ薬品 | 277,800円 | +1.5% | +4.3% | 2.88% | 12.66倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 102,800円 | +9.4% | -6.0% | 3.11% | 12.95倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ギフトＨＤ | 332,000円 | +26.4% | +21.8% | 0.66% | 30.18倍 | 7.06倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| マミーマート | 618,000円 | +18.2% | +2.8% | 1.62% | 12.36倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
