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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 2018/05/21 | 1,463 | 1,468 | 1,462 | 1,468 | +5 | +0.3% | 2,000 |
| 2018/05/18 | 1,466 | 1,468 | 1,463 | 1,463 | -2 | -0.1% | 1,700 |
| 2018/05/17 | 1,465 | 1,472 | 1,465 | 1,465 | +3 | +0.2% | 1,400 |
| 2018/05/16 | 1,470 | 1,470 | 1,462 | 1,462 | -7 | -0.5% | 2,300 |
| 2018/05/15 | 1,466 | 1,473 | 1,462 | 1,469 | +3 | +0.2% | 2,100 |
| 2018/05/14 | 1,464 | 1,469 | 1,453 | 1,466 | +7 | +0.5% | 3,000 |
| 2018/05/11 | 1,448 | 1,461 | 1,437 | 1,459 | +3 | +0.2% | 4,300 |
| 2018/05/10 | 1,459 | 1,463 | 1,456 | 1,456 | -1 | -0.1% | 3,300 |
| 2018/05/09 | 1,457 | 1,459 | 1,452 | 1,457 | -2 | -0.1% | 1,900 |
| 2018/05/08 | 1,460 | 1,460 | 1,450 | 1,459 | +4 | +0.3% | 1,700 |
| 2018/05/07 | 1,450 | 1,460 | 1,437 | 1,455 | +30 | +2.1% | 3,800 |
| 2018/05/02 | 1,430 | 1,435 | 1,424 | 1,425 | +15 | +1.1% | 4,300 |
| 2018/05/01 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 3,300 |
1701～
1750
件表示中 / 3732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 | 560,000円 | +12.8% | +6.5% | 0.11% | 18.51倍 | 8.03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 |
| ゲオＨＤ | 154,600円 | +9.9% | -10.0% | 2.20% | 11.17倍 | 0.68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 |
| マミーマート | 555,000円 | +18.2% | +2.8% | 1.80% | 11.10倍 | 1.35倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＧセブンＨＤ | 134,400円 | +7.4% | +15.2% | 2.98% | 10.30倍 | 1.80倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| キャンドゥ | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.47倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
