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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
851～
900
件表示中 / 3765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 | 688,000円 | +12.8% | +6.5% | 0.09% | 22.73倍 | 10.07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 |
| リテールＰＴ | 151,000円 | +3.0% | +5.0% | 2.65% | 11.79倍 | 0.77倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 上新電 | 248,000円 | +0.2% | +14.6% | 4.03% | 22.89倍 | 0.61倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ゲオＨＤ | 172,100円 | +9.9% | -10.0% | 1.98% | 12.43倍 | 0.76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 |
| サーラ | 103,400円 | +9.4% | -6.0% | 3.09% | 13.02倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
