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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,919 | 1,919 | 1,912 | 1,916 | ±0 | ±0% | 900 |
| 2022/05/19 | 1,916 | 1,918 | 1,902 | 1,916 | +2 | +0.1% | 2,500 |
| 2022/05/18 | 1,917 | 1,917 | 1,914 | 1,914 | -1 | -0.1% | 1,000 |
| 2022/05/17 | 1,916 | 1,917 | 1,911 | 1,915 | +3 | +0.2% | 1,200 |
| 2022/05/16 | 1,915 | 1,917 | 1,911 | 1,912 | -2 | -0.1% | 800 |
| 2022/05/13 | 1,906 | 1,914 | 1,906 | 1,914 | +8 | +0.4% | 1,100 |
| 2022/05/12 | 1,904 | 1,915 | 1,904 | 1,906 | +2 | +0.1% | 1,000 |
| 2022/05/11 | 1,913 | 1,913 | 1,904 | 1,904 | -9 | -0.5% | 1,100 |
| 2022/05/10 | 1,918 | 1,918 | 1,908 | 1,913 | +5 | +0.3% | 2,300 |
| 2022/05/09 | 1,906 | 1,916 | 1,904 | 1,908 | +7 | +0.4% | 4,300 |
| 2022/05/06 | 1,902 | 1,902 | 1,898 | 1,901 | +6 | +0.3% | 1,400 |
| 2022/05/02 | 1,898 | 1,898 | 1,886 | 1,895 | +1 | +0.1% | 1,400 |
| 2022/04/28 | 1,894 | 1,895 | 1,893 | 1,894 | ±0 | ±0% | 600 |
| 2022/04/27 | 1,895 | 1,895 | 1,892 | 1,894 | +3 | +0.2% | 800 |
| 2022/04/26 | 1,887 | 1,891 | 1,883 | 1,891 | +9 | +0.5% | 1,200 |
| 2022/04/25 | 1,883 | 1,890 | 1,880 | 1,882 | -15 | -0.8% | 2,500 |
| 2022/04/22 | 1,899 | 1,900 | 1,888 | 1,897 | -2 | -0.1% | 1,100 |
| 2022/04/21 | 1,900 | 1,902 | 1,896 | 1,899 | +4 | +0.2% | 1,200 |
| 2022/04/20 | 1,900 | 1,900 | 1,892 | 1,895 | -7 | -0.4% | 800 |
| 2022/04/19 | 1,896 | 1,905 | 1,896 | 1,902 | +6 | +0.3% | 900 |
| 2022/04/18 | 1,898 | 1,903 | 1,896 | 1,896 | -2 | -0.1% | 600 |
| 2022/04/15 | 1,895 | 1,898 | 1,894 | 1,898 | ±0 | ±0% | 700 |
| 2022/04/14 | 1,903 | 1,906 | 1,898 | 1,898 | -6 | -0.3% | 1,400 |
| 2022/04/13 | 1,904 | 1,907 | 1,904 | 1,904 | +4 | +0.2% | 500 |
| 2022/04/12 | 1,900 | 1,900 | 1,893 | 1,900 | ±0 | ±0% | 1,100 |
| 2022/04/11 | 1,899 | 1,900 | 1,899 | 1,900 | +2 | +0.1% | 1,100 |
| 2022/04/08 | 1,898 | 1,898 | 1,893 | 1,898 | ±0 | ±0% | 500 |
| 2022/04/07 | 1,897 | 1,898 | 1,889 | 1,898 | +1 | +0.1% | 1,000 |
| 2022/04/06 | 1,893 | 1,897 | 1,893 | 1,897 | +8 | +0.4% | 1,100 |
| 2022/04/05 | 1,885 | 1,892 | 1,880 | 1,889 | -5 | -0.3% | 600 |
| 2022/04/04 | 1,876 | 1,897 | 1,876 | 1,894 | +17 | +0.9% | 1,400 |
| 2022/04/01 | 1,867 | 1,880 | 1,867 | 1,877 | -3 | -0.2% | 1,200 |
| 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 |
801～
850
件表示中 / 3768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 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.24倍 | 9.85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 | 148,700円 | +3.0% | +5.0% | 2.69% | 11.61倍 | 0.75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 |
| サーラ | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03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 |
| ゲオＨＤ | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74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 |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
