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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,850 | 1,862 | 1,831 | 1,859 | +8 | +0.4% | 4,000 |
| 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 |
901～
950
件表示中 / 3683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 | 443,500円 | +12.8% | +6.5% | 0.14% | 14.71倍 | 6.52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 |
| チヨダ | 121,800円 | -6.4% | +48.1% | 4.43% | 15.59倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ＲＥＭＩＸ | 34,500円 | +18.1% | -6.1% | 0.00% | 32.52倍 | 2.30倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ４℃ＨＤ | 174,000円 | +43.8% | +34.0% | 4.77% | 23.34倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| 力の源ＨＤ | 131,400円 | +10.2% | +5.4% | 1.37% | 16.42倍 | 3.87倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
