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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/01/25 | 1,907 | 1,910 | 1,905 | 1,909 | -1 | -0.1% | 3,400 |
| 2022/01/24 | 1,910 | 1,914 | 1,907 | 1,910 | -8 | -0.4% | 6,300 |
| 2022/01/21 | 1,916 | 1,924 | 1,913 | 1,918 | -2 | -0.1% | 4,500 |
| 2022/01/20 | 1,911 | 1,920 | 1,910 | 1,920 | +5 | +0.3% | 2,500 |
| 2022/01/19 | 1,916 | 1,920 | 1,912 | 1,915 | -1 | -0.1% | 3,700 |
| 2022/01/18 | 1,916 | 1,916 | 1,914 | 1,916 | ±0 | ±0% | 4,000 |
| 2022/01/17 | 1,921 | 1,921 | 1,916 | 1,916 | -3 | -0.2% | 2,200 |
| 2022/01/14 | 1,920 | 1,920 | 1,914 | 1,919 | +1 | +0.1% | 4,100 |
| 2022/01/13 | 1,922 | 1,922 | 1,917 | 1,918 | -4 | -0.2% | 2,000 |
| 2022/01/12 | 1,921 | 1,924 | 1,918 | 1,922 | +5 | +0.3% | 1,900 |
801～
850
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
