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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 1,856 | 1,856 | 1,851 | 1,851 | -5 | -0.3% | 600 |
| 2021/08/12 | 1,840 | 1,858 | 1,840 | 1,856 | +17 | +0.9% | 3,000 |
| 2021/08/11 | 1,833 | 1,839 | 1,833 | 1,839 | +6 | +0.3% | 1,100 |
| 2021/08/10 | 1,827 | 1,833 | 1,827 | 1,833 | +6 | +0.3% | 2,100 |
| 2021/08/06 | 1,826 | 1,829 | 1,821 | 1,827 | -5 | -0.3% | 1,900 |
| 2021/08/05 | 1,837 | 1,837 | 1,826 | 1,832 | -15 | -0.8% | 1,900 |
| 2021/08/04 | 1,850 | 1,850 | 1,836 | 1,847 | -3 | -0.2% | 2,800 |
| 2021/08/03 | 1,850 | 1,853 | 1,845 | 1,850 | ±0 | ±0% | 1,300 |
| 2021/08/02 | 1,849 | 1,852 | 1,843 | 1,850 | -8 | -0.4% | 2,000 |
| 2021/07/30 | 1,861 | 1,861 | 1,849 | 1,858 | -8 | -0.4% | 4,200 |
| 2021/07/29 | 1,812 | 1,884 | 1,811 | 1,866 | -58 | -3% | 19,200 |
| 2021/07/28 | 1,918 | 1,924 | 1,914 | 1,924 | +9 | +0.5% | 10,400 |
| 2021/07/27 | 1,905 | 1,915 | 1,905 | 1,915 | +10 | +0.5% | 7,900 |
| 2021/07/26 | 1,903 | 1,910 | 1,903 | 1,905 | +4 | +0.2% | 5,300 |
| 2021/07/21 | 1,905 | 1,906 | 1,901 | 1,901 | -1 | -0.1% | 3,600 |
| 2021/07/20 | 1,899 | 1,902 | 1,899 | 1,902 | ±0 | ±0% | 5,400 |
| 2021/07/19 | 1,909 | 1,909 | 1,902 | 1,902 | -5 | -0.3% | 2,800 |
| 2021/07/16 | 1,907 | 1,912 | 1,905 | 1,907 | -3 | -0.2% | 3,100 |
| 2021/07/15 | 1,913 | 1,914 | 1,905 | 1,910 | +2 | +0.1% | 1,600 |
| 2021/07/14 | 1,909 | 1,913 | 1,904 | 1,908 | -1 | -0.1% | 4,800 |
| 2021/07/13 | 1,919 | 1,919 | 1,906 | 1,909 | +5 | +0.3% | 4,000 |
| 2021/07/12 | 1,933 | 1,933 | 1,896 | 1,904 | -17 | -0.9% | 10,300 |
| 2021/07/09 | 1,907 | 1,923 | 1,903 | 1,921 | -4 | -0.2% | 5,900 |
| 2021/07/08 | 1,933 | 1,935 | 1,918 | 1,925 | -8 | -0.4% | 7,700 |
| 2021/07/07 | 1,932 | 1,939 | 1,932 | 1,933 | +2 | +0.1% | 2,300 |
| 2021/07/06 | 1,934 | 1,940 | 1,931 | 1,931 | -3 | -0.2% | 3,900 |
| 2021/07/05 | 1,930 | 1,939 | 1,928 | 1,934 | +3 | +0.2% | 4,000 |
| 2021/07/02 | 1,928 | 1,935 | 1,926 | 1,931 | +4 | +0.2% | 3,400 |
| 2021/07/01 | 1,933 | 1,934 | 1,927 | 1,927 | -6 | -0.3% | 3,300 |
| 2021/06/30 | 1,940 | 1,941 | 1,930 | 1,933 | -7 | -0.4% | 5,100 |
| 2021/06/29 | 1,925 | 1,940 | 1,924 | 1,940 | +16 | +0.8% | 8,800 |
| 2021/06/28 | 1,915 | 1,925 | 1,914 | 1,924 | +8 | +0.4% | 4,800 |
| 2021/06/25 | 1,912 | 1,918 | 1,904 | 1,916 | -3 | -0.2% | 4,300 |
| 2021/06/24 | 1,919 | 1,919 | 1,907 | 1,919 | +9 | +0.5% | 1,800 |
| 2021/06/23 | 1,911 | 1,920 | 1,904 | 1,910 | -1 | -0.1% | 2,600 |
| 2021/06/22 | 1,899 | 1,920 | 1,899 | 1,911 | +14 | +0.7% | 4,200 |
| 2021/06/21 | 1,900 | 1,900 | 1,885 | 1,897 | -6 | -0.3% | 5,000 |
| 2021/06/18 | 1,916 | 1,916 | 1,903 | 1,903 | -19 | -1% | 3,200 |
| 2021/06/17 | 1,910 | 1,922 | 1,904 | 1,922 | +16 | +0.8% | 5,000 |
| 2021/06/16 | 1,920 | 1,920 | 1,906 | 1,906 | -14 | -0.7% | 3,800 |
| 2021/06/15 | 1,910 | 1,920 | 1,904 | 1,920 | -1 | -0.1% | 3,700 |
| 2021/06/14 | 1,910 | 1,921 | 1,901 | 1,921 | +12 | +0.6% | 6,000 |
| 2021/06/11 | 1,915 | 1,924 | 1,909 | 1,909 | -15 | -0.8% | 4,100 |
| 2021/06/10 | 1,925 | 1,926 | 1,913 | 1,924 | +1 | +0.1% | 4,700 |
| 2021/06/09 | 1,916 | 1,923 | 1,914 | 1,923 | +11 | +0.6% | 2,000 |
| 2021/06/08 | 1,913 | 1,915 | 1,911 | 1,912 | +1 | +0.1% | 2,700 |
| 2021/06/07 | 1,905 | 1,912 | 1,905 | 1,911 | +9 | +0.5% | 2,200 |
| 2021/06/04 | 1,910 | 1,910 | 1,900 | 1,902 | +3 | +0.2% | 2,000 |
| 2021/06/03 | 1,906 | 1,906 | 1,894 | 1,899 | -1 | -0.1% | 1,800 |
| 2021/06/02 | 1,904 | 1,905 | 1,897 | 1,900 | +3 | +0.2% | 1,300 |
951～
1000
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
