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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,580 | 1,580 | 1,560 | 1,561 | -13 | -0.8% | 1,700 |
| 2018/12/05 | 1,569 | 1,579 | 1,569 | 1,574 | +2 | +0.1% | 1,600 |
| 2018/12/04 | 1,560 | 1,580 | 1,560 | 1,572 | +17 | +1.1% | 2,800 |
| 2018/12/03 | 1,568 | 1,568 | 1,552 | 1,555 | +4 | +0.3% | 1,200 |
| 2018/11/30 | 1,548 | 1,570 | 1,548 | 1,551 | +6 | +0.4% | 2,800 |
| 2018/11/29 | 1,542 | 1,552 | 1,542 | 1,545 | +3 | +0.2% | 1,400 |
| 2018/11/28 | 1,550 | 1,551 | 1,534 | 1,542 | -3 | -0.2% | 3,700 |
| 2018/11/27 | 1,544 | 1,546 | 1,538 | 1,545 | +11 | +0.7% | 700 |
| 2018/11/26 | 1,529 | 1,550 | 1,529 | 1,534 | -11 | -0.7% | 1,400 |
| 2018/11/22 | 1,542 | 1,545 | 1,542 | 1,545 | +22 | +1.4% | 2,700 |
| 2018/11/21 | 1,522 | 1,523 | 1,516 | 1,523 | -7 | -0.5% | 1,800 |
| 2018/11/20 | 1,536 | 1,536 | 1,517 | 1,530 | -6 | -0.4% | 2,200 |
| 2018/11/19 | 1,526 | 1,536 | 1,526 | 1,536 | +10 | +0.7% | 2,400 |
| 2018/11/16 | 1,521 | 1,541 | 1,520 | 1,526 | ±0 | ±0% | 1,300 |
| 2018/11/15 | 1,515 | 1,530 | 1,515 | 1,526 | +10 | +0.7% | 300 |
| 2018/11/14 | 1,542 | 1,542 | 1,516 | 1,516 | -9 | -0.6% | 2,100 |
| 2018/11/13 | 1,547 | 1,547 | 1,525 | 1,525 | ±0 | ±0% | 2,000 |
| 2018/11/12 | 1,512 | 1,536 | 1,512 | 1,525 | -10 | -0.7% | 3,700 |
| 2018/11/09 | 1,532 | 1,543 | 1,520 | 1,535 | +3 | +0.2% | 3,700 |
| 2018/11/08 | 1,539 | 1,539 | 1,522 | 1,532 | -1 | -0.1% | 1,000 |
| 2018/11/07 | 1,524 | 1,535 | 1,513 | 1,533 | +25 | +1.7% | 700 |
| 2018/11/06 | 1,529 | 1,529 | 1,508 | 1,508 | -21 | -1.4% | 700 |
| 2018/11/05 | 1,549 | 1,550 | 1,527 | 1,529 | -9 | -0.6% | 800 |
| 2018/11/02 | 1,514 | 1,540 | 1,510 | 1,538 | +37 | +2.5% | 2,300 |
| 2018/11/01 | 1,491 | 1,514 | 1,491 | 1,501 | +10 | +0.7% | 500 |
| 2018/10/31 | 1,485 | 1,501 | 1,484 | 1,491 | +8 | +0.5% | 1,500 |
| 2018/10/30 | 1,468 | 1,483 | 1,459 | 1,483 | +9 | +0.6% | 3,200 |
| 2018/10/29 | 1,517 | 1,517 | 1,474 | 1,474 | +6 | +0.4% | 2,000 |
| 2018/10/26 | 1,506 | 1,529 | 1,468 | 1,468 | -38 | -2.5% | 7,800 |
| 2018/10/25 | 1,556 | 1,556 | 1,500 | 1,506 | -34 | -2.2% | 4,900 |
| 2018/10/24 | 1,545 | 1,550 | 1,540 | 1,540 | +13 | +0.9% | 2,000 |
| 2018/10/23 | 1,549 | 1,550 | 1,527 | 1,527 | -19 | -1.2% | 2,400 |
| 2018/10/22 | 1,549 | 1,550 | 1,535 | 1,546 | +7 | +0.5% | 8,200 |
| 2018/10/19 | 1,530 | 1,540 | 1,525 | 1,539 | +19 | +1.3% | 7,400 |
| 2018/10/18 | 1,516 | 1,530 | 1,516 | 1,520 | +9 | +0.6% | 2,400 |
| 2018/10/17 | 1,509 | 1,515 | 1,508 | 1,511 | +8 | +0.5% | 1,600 |
| 2018/10/16 | 1,503 | 1,503 | 1,503 | 1,503 | -2 | -0.1% | 100 |
| 2018/10/15 | 1,520 | 1,521 | 1,505 | 1,505 | ±0 | ±0% | 1,200 |
| 2018/10/12 | 1,491 | 1,505 | 1,491 | 1,505 | +5 | +0.3% | 2,000 |
| 2018/10/11 | 1,488 | 1,506 | 1,488 | 1,500 | -3 | -0.2% | 6,200 |
| 2018/10/10 | 1,510 | 1,510 | 1,503 | 1,503 | +23 | +1.6% | 1,500 |
| 2018/10/09 | 1,486 | 1,492 | 1,478 | 1,480 | -8 | -0.5% | 1,200 |
| 2018/10/05 | 1,489 | 1,492 | 1,486 | 1,488 | -2 | -0.1% | 1,500 |
| 2018/10/04 | 1,501 | 1,505 | 1,490 | 1,490 | -12 | -0.8% | 1,500 |
| 2018/10/03 | 1,515 | 1,515 | 1,501 | 1,502 | -14 | -0.9% | 1,300 |
| 2018/10/02 | 1,521 | 1,521 | 1,492 | 1,516 | -5 | -0.3% | 3,300 |
| 2018/10/01 | 1,519 | 1,522 | 1,519 | 1,521 | +2 | +0.1% | 2,400 |
| 2018/09/28 | 1,516 | 1,521 | 1,516 | 1,519 | +4 | +0.3% | 3,700 |
| 2018/09/27 | 1,511 | 1,525 | 1,511 | 1,515 | +7 | +0.5% | 4,800 |
| 2018/09/26 | 1,500 | 1,508 | 1,497 | 1,508 | +9 | +0.6% | 2,400 |
1601～
1650
件表示中 / 3733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 | 554,000円 | +12.8% | +6.5% | 0.11% | 18.30倍 | 8.11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 |
| リンガハット | 220,500円 | +3.9% | +1.1% | 0.54% | 57.14倍 | 4.19倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＪＥＨ | 232,100円 | +14.3% | +20.1% | 3.62% | 14.00倍 | 3.41倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| 松 屋 | 101,900円 | +3.9% | -10.4% | 1.18% | 23.51倍 | 1.91倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
市場注目の銘柄
チャート関連のコラム
