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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,898 | 1,898 | 1,893 | 1,898 | ±0 | ±0% | 500 |
| 2022/04/07 | 1,897 | 1,898 | 1,889 | 1,898 | +1 | +0.1% | 1,000 |
| 2022/04/06 | 1,893 | 1,897 | 1,893 | 1,897 | +8 | +0.4% | 1,100 |
| 2022/04/05 | 1,885 | 1,892 | 1,880 | 1,889 | -5 | -0.3% | 600 |
| 2022/04/04 | 1,876 | 1,897 | 1,876 | 1,894 | +17 | +0.9% | 1,400 |
| 2022/04/01 | 1,867 | 1,880 | 1,867 | 1,877 | -3 | -0.2% | 1,200 |
| 2022/03/31 | 1,875 | 1,884 | 1,867 | 1,880 | -1 | -0.1% | 1,200 |
| 2022/03/30 | 1,859 | 1,887 | 1,859 | 1,881 | +22 | +1.2% | 6,000 |
| 2022/03/29 | 1,860 | 1,865 | 1,858 | 1,859 | ±0 | ±0% | 3,100 |
| 2022/03/28 | 1,860 | 1,864 | 1,859 | 1,859 | -4 | -0.2% | 1,900 |
| 2022/03/25 | 1,864 | 1,870 | 1,863 | 1,863 | +2 | +0.1% | 2,000 |
| 2022/03/24 | 1,860 | 1,870 | 1,860 | 1,861 | -8 | -0.4% | 1,700 |
| 2022/03/23 | 1,856 | 1,869 | 1,856 | 1,869 | +5 | +0.3% | 1,300 |
| 2022/03/22 | 1,862 | 1,870 | 1,862 | 1,864 | +3 | +0.2% | 2,200 |
| 2022/03/18 | 1,871 | 1,871 | 1,860 | 1,861 | +3 | +0.2% | 1,400 |
| 2022/03/17 | 1,840 | 1,858 | 1,840 | 1,858 | +22 | +1.2% | 2,000 |
| 2022/03/16 | 1,834 | 1,857 | 1,833 | 1,836 | -7 | -0.4% | 2,100 |
| 2022/03/15 | 1,856 | 1,862 | 1,810 | 1,843 | -13 | -0.7% | 3,500 |
| 2022/03/14 | 1,860 | 1,860 | 1,856 | 1,856 | -1 | -0.1% | 600 |
| 2022/03/11 | 1,857 | 1,857 | 1,857 | 1,857 | -3 | -0.2% | 600 |
| 2022/03/10 | 1,865 | 1,865 | 1,857 | 1,860 | -2 | -0.1% | 2,300 |
| 2022/03/09 | 1,858 | 1,863 | 1,858 | 1,862 | +4 | +0.2% | 700 |
| 2022/03/08 | 1,865 | 1,867 | 1,858 | 1,858 | -11 | -0.6% | 3,300 |
| 2022/03/07 | 1,872 | 1,877 | 1,865 | 1,869 | -10 | -0.5% | 2,000 |
| 2022/03/04 | 1,872 | 1,879 | 1,870 | 1,879 | +5 | +0.3% | 1,200 |
| 2022/03/03 | 1,875 | 1,875 | 1,872 | 1,874 | ±0 | ±0% | 500 |
| 2022/03/02 | 1,869 | 1,878 | 1,868 | 1,874 | +5 | +0.3% | 2,000 |
| 2022/03/01 | 1,877 | 1,877 | 1,868 | 1,869 | +2 | +0.1% | 700 |
| 2022/02/28 | 1,866 | 1,879 | 1,866 | 1,867 | +1 | +0.1% | 900 |
| 2022/02/25 | 1,867 | 1,875 | 1,866 | 1,866 | -1 | -0.1% | 1,400 |
| 2022/02/24 | 1,875 | 1,877 | 1,866 | 1,867 | -12 | -0.6% | 2,200 |
| 2022/02/22 | 1,875 | 1,879 | 1,867 | 1,879 | +4 | +0.2% | 1,900 |
| 2022/02/21 | 1,869 | 1,875 | 1,869 | 1,875 | +6 | +0.3% | 1,200 |
| 2022/02/18 | 1,866 | 1,869 | 1,866 | 1,869 | +2 | +0.1% | 400 |
| 2022/02/17 | 1,866 | 1,867 | 1,865 | 1,867 | +1 | +0.1% | 1,700 |
| 2022/02/16 | 1,873 | 1,873 | 1,866 | 1,866 | +1 | +0.1% | 1,100 |
| 2022/02/15 | 1,867 | 1,870 | 1,865 | 1,865 | -4 | -0.2% | 1,600 |
| 2022/02/14 | 1,873 | 1,878 | 1,869 | 1,869 | -4 | -0.2% | 1,200 |
| 2022/02/10 | 1,866 | 1,874 | 1,863 | 1,873 | +7 | +0.4% | 3,000 |
| 2022/02/09 | 1,857 | 1,866 | 1,857 | 1,866 | +9 | +0.5% | 4,000 |
| 2022/02/08 | 1,862 | 1,869 | 1,856 | 1,857 | +2 | +0.1% | 4,400 |
| 2022/02/07 | 1,864 | 1,866 | 1,855 | 1,855 | -9 | -0.5% | 4,400 |
| 2022/02/04 | 1,863 | 1,867 | 1,863 | 1,864 | +1 | +0.1% | 800 |
| 2022/02/03 | 1,860 | 1,867 | 1,860 | 1,863 | -1 | -0.1% | 1,000 |
| 2022/02/02 | 1,856 | 1,864 | 1,856 | 1,864 | -6 | -0.3% | 1,900 |
| 2022/02/01 | 1,875 | 1,875 | 1,858 | 1,870 | +9 | +0.5% | 3,000 |
| 2022/01/31 | 1,850 | 1,867 | 1,850 | 1,861 | +10 | +0.5% | 4,600 |
| 2022/01/28 | 1,843 | 1,863 | 1,843 | 1,851 | -72 | -3.7% | 18,000 |
| 2022/01/27 | 1,929 | 1,929 | 1,905 | 1,923 | +11 | +0.6% | 16,500 |
| 2022/01/26 | 1,909 | 1,914 | 1,908 | 1,912 | +3 | +0.2% | 4,900 |
751～
800
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
