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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,454 | 1,459 | 1,440 | 1,440 | -14 | -1% | 3,100 |
| 2018/07/30 | 1,460 | 1,464 | 1,451 | 1,454 | -6 | -0.4% | 9,000 |
| 2018/07/27 | 1,459 | 1,467 | 1,451 | 1,460 | -69 | -4.5% | 21,400 |
| 2018/07/26 | 1,530 | 1,535 | 1,529 | 1,529 | -4 | -0.3% | 17,800 |
| 2018/07/25 | 1,527 | 1,533 | 1,515 | 1,533 | +5 | +0.3% | 6,800 |
| 2018/07/24 | 1,501 | 1,528 | 1,495 | 1,528 | +26 | +1.7% | 9,900 |
| 2018/07/23 | 1,521 | 1,524 | 1,502 | 1,502 | -31 | -2% | 8,900 |
| 2018/07/20 | 1,547 | 1,547 | 1,533 | 1,533 | -11 | -0.7% | 5,200 |
| 2018/07/19 | 1,553 | 1,556 | 1,540 | 1,544 | -9 | -0.6% | 6,800 |
| 2018/07/18 | 1,549 | 1,553 | 1,545 | 1,553 | +4 | +0.3% | 8,900 |
| 2018/07/17 | 1,542 | 1,550 | 1,539 | 1,549 | +7 | +0.5% | 5,200 |
| 2018/07/13 | 1,542 | 1,542 | 1,533 | 1,542 | +16 | +1% | 2,700 |
| 2018/07/12 | 1,526 | 1,543 | 1,525 | 1,526 | -10 | -0.7% | 1,800 |
| 2018/07/11 | 1,555 | 1,558 | 1,521 | 1,536 | -22 | -1.4% | 8,100 |
| 2018/07/10 | 1,536 | 1,561 | 1,536 | 1,558 | +24 | +1.6% | 4,600 |
| 2018/07/09 | 1,493 | 1,534 | 1,493 | 1,534 | +41 | +2.7% | 5,100 |
| 2018/07/06 | 1,500 | 1,501 | 1,493 | 1,493 | -11 | -0.7% | 7,300 |
| 2018/07/05 | 1,530 | 1,536 | 1,503 | 1,504 | -25 | -1.6% | 6,300 |
| 2018/07/04 | 1,528 | 1,537 | 1,522 | 1,529 | -2 | -0.1% | 4,200 |
| 2018/07/03 | 1,550 | 1,559 | 1,528 | 1,531 | -17 | -1.1% | 6,000 |
| 2018/07/02 | 1,577 | 1,577 | 1,540 | 1,548 | -41 | -2.6% | 9,300 |
| 2018/06/29 | 1,604 | 1,609 | 1,585 | 1,589 | -1 | -0.1% | 9,800 |
| 2018/06/28 | 1,607 | 1,607 | 1,513 | 1,590 | -24 | -1.5% | 12,700 |
| 2018/06/27 | 1,614 | 1,640 | 1,604 | 1,614 | +9 | +0.6% | 13,900 |
| 2018/06/26 | 1,590 | 1,605 | 1,568 | 1,605 | +20 | +1.3% | 8,200 |
| 2018/06/25 | 1,567 | 1,590 | 1,560 | 1,585 | +22 | +1.4% | 13,300 |
| 2018/06/22 | 1,550 | 1,563 | 1,541 | 1,563 | +18 | +1.2% | 7,700 |
| 2018/06/21 | 1,544 | 1,548 | 1,518 | 1,545 | +30 | +2% | 4,800 |
| 2018/06/20 | 1,505 | 1,523 | 1,505 | 1,515 | +11 | +0.7% | 2,400 |
| 2018/06/19 | 1,519 | 1,544 | 1,504 | 1,504 | -13 | -0.9% | 4,400 |
| 2018/06/18 | 1,530 | 1,530 | 1,504 | 1,517 | -13 | -0.8% | 2,400 |
| 2018/06/15 | 1,523 | 1,532 | 1,522 | 1,530 | +36 | +2.4% | 6,900 |
| 2018/06/14 | 1,505 | 1,506 | 1,491 | 1,494 | -11 | -0.7% | 3,300 |
| 2018/06/13 | 1,516 | 1,516 | 1,500 | 1,505 | -12 | -0.8% | 2,200 |
| 2018/06/12 | 1,518 | 1,518 | 1,478 | 1,517 | +8 | +0.5% | 8,900 |
| 2018/06/11 | 1,498 | 1,550 | 1,491 | 1,509 | +23 | +1.5% | 23,300 |
| 2018/06/08 | 1,480 | 1,486 | 1,475 | 1,486 | +6 | +0.4% | 5,200 |
| 2018/06/07 | 1,475 | 1,480 | 1,466 | 1,480 | +5 | +0.3% | 3,300 |
| 2018/06/06 | 1,460 | 1,475 | 1,455 | 1,475 | +3 | +0.2% | 3,800 |
| 2018/06/05 | 1,473 | 1,473 | 1,463 | 1,472 | +2 | +0.1% | 2,100 |
| 2018/06/04 | 1,466 | 1,471 | 1,466 | 1,470 | +11 | +0.8% | 2,000 |
| 2018/06/01 | 1,464 | 1,470 | 1,459 | 1,459 | -6 | -0.4% | 1,600 |
| 2018/05/31 | 1,460 | 1,465 | 1,456 | 1,465 | +5 | +0.3% | 2,800 |
| 2018/05/30 | 1,462 | 1,469 | 1,460 | 1,460 | -9 | -0.6% | 2,100 |
| 2018/05/29 | 1,466 | 1,470 | 1,466 | 1,469 | +3 | +0.2% | 1,400 |
| 2018/05/28 | 1,470 | 1,470 | 1,458 | 1,466 | +5 | +0.3% | 1,600 |
| 2018/05/25 | 1,459 | 1,462 | 1,457 | 1,461 | +8 | +0.6% | 1,000 |
| 2018/05/24 | 1,452 | 1,453 | 1,445 | 1,453 | -2 | -0.1% | 1,400 |
| 2018/05/23 | 1,467 | 1,467 | 1,455 | 1,455 | -12 | -0.8% | 1,200 |
| 2018/05/22 | 1,468 | 1,468 | 1,456 | 1,467 | -1 | -0.1% | 1,500 |
1651～
1700
件表示中 / 3695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 | 493,000円 | +12.8% | +6.5% | 0.12% | 16.36倍 | 7.25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 |
| 松 屋 | 97,300円 | +3.9% | -10.4% | 1.23% | 22.45倍 | 1.83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 |
| トレファク | 205,500円 | +9.6% | +8.8% | 1.90% | 16.01倍 | 4.62倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ＳＲＳＨＤ | 118,600円 | +6.3% | +6.4% | 0.63% | 32.70倍 | 3.02倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 215,300円 | +7.0% | +14.0% | 1.30% | 28.88倍 | 5.62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 |
市場注目の銘柄
チャート関連のコラム
