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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,924 | 1,925 | 1,914 | 1,917 | -8 | -0.4% | 3,000 |
| 2022/01/07 | 1,914 | 1,925 | 1,914 | 1,925 | +11 | +0.6% | 3,700 |
| 2022/01/06 | 1,916 | 1,916 | 1,913 | 1,914 | -2 | -0.1% | 3,800 |
| 2022/01/05 | 1,918 | 1,918 | 1,915 | 1,916 | -2 | -0.1% | 2,400 |
| 2022/01/04 | 1,919 | 1,919 | 1,905 | 1,918 | -2 | -0.1% | 5,600 |
| 2021/12/30 | 1,913 | 1,920 | 1,910 | 1,920 | +13 | +0.7% | 2,800 |
| 2021/12/29 | 1,898 | 1,909 | 1,896 | 1,907 | +16 | +0.8% | 3,900 |
| 2021/12/28 | 1,888 | 1,896 | 1,888 | 1,891 | +1 | +0.1% | 3,500 |
| 2021/12/27 | 1,894 | 1,897 | 1,890 | 1,890 | -9 | -0.5% | 2,600 |
| 2021/12/24 | 1,895 | 1,899 | 1,891 | 1,899 | +2 | +0.1% | 3,800 |
| 2021/12/23 | 1,900 | 1,903 | 1,896 | 1,897 | -3 | -0.2% | 1,300 |
| 2021/12/22 | 1,897 | 1,900 | 1,896 | 1,900 | +3 | +0.2% | 1,300 |
| 2021/12/21 | 1,904 | 1,904 | 1,896 | 1,897 | -7 | -0.4% | 1,500 |
| 2021/12/20 | 1,895 | 1,904 | 1,895 | 1,904 | +4 | +0.2% | 1,400 |
| 2021/12/17 | 1,909 | 1,909 | 1,900 | 1,900 | -9 | -0.5% | 1,100 |
| 2021/12/16 | 1,910 | 1,910 | 1,901 | 1,909 | +5 | +0.3% | 1,300 |
| 2021/12/15 | 1,899 | 1,904 | 1,893 | 1,904 | +5 | +0.3% | 2,400 |
| 2021/12/14 | 1,902 | 1,905 | 1,899 | 1,899 | -8 | -0.4% | 1,900 |
| 2021/12/13 | 1,911 | 1,911 | 1,904 | 1,907 | -4 | -0.2% | 1,900 |
| 2021/12/10 | 1,911 | 1,913 | 1,906 | 1,911 | ±0 | ±0% | 2,300 |
| 2021/12/09 | 1,902 | 1,911 | 1,902 | 1,911 | +2 | +0.1% | 1,600 |
| 2021/12/08 | 1,900 | 1,909 | 1,900 | 1,909 | +10 | +0.5% | 1,300 |
| 2021/12/07 | 1,898 | 1,899 | 1,898 | 1,899 | -2 | -0.1% | 1,000 |
| 2021/12/06 | 1,895 | 1,901 | 1,888 | 1,901 | +6 | +0.3% | 1,000 |
| 2021/12/03 | 1,898 | 1,898 | 1,881 | 1,895 | +13 | +0.7% | 2,100 |
| 2021/12/02 | 1,909 | 1,909 | 1,882 | 1,882 | -28 | -1.5% | 2,900 |
| 2021/12/01 | 1,913 | 1,913 | 1,906 | 1,910 | +10 | +0.5% | 2,100 |
| 2021/11/30 | 1,907 | 1,907 | 1,883 | 1,900 | +19 | +1% | 4,000 |
| 2021/11/29 | 1,903 | 1,909 | 1,881 | 1,881 | -25 | -1.3% | 5,700 |
| 2021/11/26 | 1,936 | 1,936 | 1,906 | 1,906 | -20 | -1% | 5,900 |
| 2021/11/25 | 1,918 | 1,942 | 1,915 | 1,926 | +10 | +0.5% | 4,500 |
| 2021/11/24 | 1,922 | 1,925 | 1,906 | 1,916 | -6 | -0.3% | 2,900 |
| 2021/11/22 | 1,918 | 1,922 | 1,915 | 1,922 | +8 | +0.4% | 2,400 |
| 2021/11/19 | 1,914 | 1,915 | 1,910 | 1,914 | -1 | -0.1% | 1,300 |
| 2021/11/18 | 1,913 | 1,915 | 1,911 | 1,915 | +2 | +0.1% | 600 |
| 2021/11/17 | 1,915 | 1,915 | 1,912 | 1,913 | +1 | +0.1% | 600 |
| 2021/11/16 | 1,915 | 1,916 | 1,912 | 1,912 | -3 | -0.2% | 1,100 |
| 2021/11/15 | 1,915 | 1,915 | 1,908 | 1,915 | +3 | +0.2% | 700 |
| 2021/11/12 | 1,909 | 1,912 | 1,907 | 1,912 | +3 | +0.2% | 1,000 |
| 2021/11/11 | 1,912 | 1,912 | 1,906 | 1,909 | ±0 | ±0% | 800 |
| 2021/11/10 | 1,911 | 1,911 | 1,907 | 1,909 | -1 | -0.1% | 1,000 |
| 2021/11/09 | 1,910 | 1,910 | 1,907 | 1,910 | +3 | +0.2% | 1,200 |
| 2021/11/08 | 1,908 | 1,911 | 1,906 | 1,907 | +1 | +0.1% | 1,800 |
| 2021/11/05 | 1,910 | 1,911 | 1,906 | 1,906 | -4 | -0.2% | 2,700 |
| 2021/11/04 | 1,908 | 1,915 | 1,908 | 1,910 | ±0 | ±0% | 1,900 |
| 2021/11/02 | 1,913 | 1,913 | 1,907 | 1,910 | +5 | +0.3% | 900 |
| 2021/11/01 | 1,910 | 1,914 | 1,905 | 1,905 | -5 | -0.3% | 2,800 |
| 2021/10/29 | 1,910 | 1,910 | 1,904 | 1,910 | +5 | +0.3% | 1,700 |
| 2021/10/28 | 1,907 | 1,910 | 1,900 | 1,905 | -2 | -0.1% | 2,600 |
| 2021/10/27 | 1,906 | 1,907 | 1,901 | 1,907 | ±0 | ±0% | 1,100 |
851～
900
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
