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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,875 | 1,884 | 1,867 | 1,880 | -1 | -0.1% | 1,200 |
| 2022/03/30 | 1,859 | 1,887 | 1,859 | 1,881 | +22 | +1.2% | 6,000 |
| 2022/03/29 | 1,860 | 1,865 | 1,858 | 1,859 | ±0 | ±0% | 3,100 |
| 2022/03/28 | 1,860 | 1,864 | 1,859 | 1,859 | -4 | -0.2% | 1,900 |
| 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 |
651～
700
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
