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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,968 | 1,968 | 1,952 | 1,957 | -1 | -0.1% | 1,500 |
| 2022/08/25 | 1,952 | 1,958 | 1,952 | 1,958 | +6 | +0.3% | 500 |
| 2022/08/24 | 1,957 | 1,959 | 1,950 | 1,952 | -7 | -0.4% | 3,100 |
| 2022/08/23 | 1,960 | 1,960 | 1,955 | 1,959 | +2 | +0.1% | 2,300 |
| 2022/08/22 | 1,964 | 1,964 | 1,957 | 1,957 | -3 | -0.2% | 2,000 |
| 2022/08/19 | 1,956 | 1,965 | 1,956 | 1,960 | -8 | -0.4% | 2,800 |
| 2022/08/18 | 1,961 | 1,968 | 1,960 | 1,968 | +4 | +0.2% | 1,800 |
| 2022/08/17 | 1,961 | 1,969 | 1,960 | 1,964 | +2 | +0.1% | 1,900 |
| 2022/08/16 | 1,965 | 1,966 | 1,962 | 1,962 | -3 | -0.2% | 1,500 |
| 2022/08/15 | 1,968 | 1,971 | 1,963 | 1,965 | -1 | -0.1% | 1,900 |
| 2022/08/12 | 1,966 | 1,973 | 1,966 | 1,966 | ±0 | ±0% | 1,600 |
| 2022/08/10 | 1,970 | 1,970 | 1,966 | 1,966 | -2 | -0.1% | 2,000 |
| 2022/08/09 | 1,963 | 1,968 | 1,963 | 1,968 | +5 | +0.3% | 2,800 |
| 2022/08/08 | 1,966 | 1,972 | 1,961 | 1,963 | +2 | +0.1% | 2,100 |
| 2022/08/05 | 1,970 | 1,970 | 1,959 | 1,961 | +4 | +0.2% | 1,100 |
| 2022/08/04 | 1,956 | 1,972 | 1,955 | 1,957 | -10 | -0.5% | 1,800 |
| 2022/08/03 | 1,975 | 1,975 | 1,955 | 1,967 | +8 | +0.4% | 1,300 |
| 2022/08/02 | 1,961 | 1,961 | 1,949 | 1,959 | -1 | -0.1% | 2,900 |
| 2022/08/01 | 1,950 | 1,966 | 1,950 | 1,960 | +15 | +0.8% | 3,800 |
| 2022/07/29 | 1,957 | 1,965 | 1,935 | 1,945 | -12 | -0.6% | 4,300 |
| 2022/07/28 | 2,000 | 2,000 | 1,935 | 1,957 | -78 | -3.8% | 19,900 |
| 2022/07/27 | 2,015 | 2,035 | 2,008 | 2,035 | +16 | +0.8% | 12,000 |
| 2022/07/26 | 2,003 | 2,020 | 2,000 | 2,019 | +20 | +1% | 7,700 |
| 2022/07/25 | 2,000 | 2,006 | 1,998 | 1,999 | +4 | +0.2% | 6,500 |
| 2022/07/22 | 1,992 | 1,997 | 1,991 | 1,995 | +2 | +0.1% | 3,600 |
| 2022/07/21 | 1,992 | 1,993 | 1,989 | 1,993 | +6 | +0.3% | 3,300 |
| 2022/07/20 | 1,977 | 1,992 | 1,977 | 1,987 | -2 | -0.1% | 4,400 |
| 2022/07/19 | 1,994 | 1,994 | 1,977 | 1,989 | +9 | +0.5% | 6,000 |
| 2022/07/15 | 1,984 | 1,984 | 1,971 | 1,980 | +2 | +0.1% | 2,800 |
| 2022/07/14 | 1,970 | 1,978 | 1,970 | 1,978 | +8 | +0.4% | 1,300 |
| 2022/07/13 | 1,971 | 1,976 | 1,966 | 1,970 | -1 | -0.1% | 3,700 |
| 2022/07/12 | 1,964 | 1,971 | 1,964 | 1,971 | +8 | +0.4% | 1,800 |
| 2022/07/11 | 1,965 | 1,966 | 1,962 | 1,963 | +2 | +0.1% | 3,300 |
| 2022/07/08 | 1,959 | 1,961 | 1,956 | 1,961 | +7 | +0.4% | 2,100 |
| 2022/07/07 | 1,960 | 1,960 | 1,954 | 1,954 | +2 | +0.1% | 1,900 |
| 2022/07/06 | 1,960 | 1,961 | 1,950 | 1,952 | -2 | -0.1% | 2,300 |
| 2022/07/05 | 1,953 | 1,962 | 1,953 | 1,954 | -1 | -0.1% | 2,000 |
| 2022/07/04 | 1,955 | 1,955 | 1,946 | 1,955 | +1 | +0.1% | 4,900 |
| 2022/07/01 | 1,952 | 1,967 | 1,952 | 1,954 | +2 | +0.1% | 4,100 |
| 2022/06/30 | 1,967 | 1,967 | 1,952 | 1,952 | -6 | -0.3% | 4,100 |
| 2022/06/29 | 1,942 | 1,969 | 1,942 | 1,958 | +16 | +0.8% | 7,400 |
| 2022/06/28 | 1,937 | 1,944 | 1,937 | 1,942 | +6 | +0.3% | 5,200 |
| 2022/06/27 | 1,935 | 1,936 | 1,934 | 1,936 | +2 | +0.1% | 2,100 |
| 2022/06/24 | 1,935 | 1,935 | 1,930 | 1,934 | +1 | +0.1% | 700 |
| 2022/06/23 | 1,931 | 1,934 | 1,930 | 1,933 | +1 | +0.1% | 1,700 |
| 2022/06/22 | 1,931 | 1,932 | 1,928 | 1,932 | +1 | +0.1% | 800 |
| 2022/06/21 | 1,925 | 1,931 | 1,924 | 1,931 | +3 | +0.2% | 1,200 |
| 2022/06/20 | 1,933 | 1,933 | 1,924 | 1,928 | -5 | -0.3% | 1,100 |
| 2022/06/17 | 1,932 | 1,933 | 1,925 | 1,933 | +1 | +0.1% | 2,900 |
| 2022/06/16 | 1,934 | 1,935 | 1,932 | 1,932 | +2 | +0.1% | 1,500 |
551～
600
件表示中 / 3586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 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43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 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
