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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 1,267 | 1,271 | 1,267 | 1,270 | +3 | +0.2% | 800 |
| 2018/02/14 | 1,267 | 1,310 | 1,267 | 1,267 | +1 | +0.1% | 2,100 |
| 2018/02/13 | 1,317 | 1,317 | 1,266 | 1,266 | -38 | -2.9% | 3,500 |
| 2018/02/09 | 1,251 | 1,304 | 1,251 | 1,304 | +8 | +0.6% | 3,200 |
| 2018/02/08 | 1,286 | 1,300 | 1,280 | 1,296 | +11 | +0.9% | 3,500 |
| 2018/02/07 | 1,286 | 1,308 | 1,266 | 1,285 | +49 | +4% | 3,900 |
| 2018/02/06 | 1,295 | 1,296 | 1,235 | 1,236 | -67 | -5.1% | 12,500 |
| 2018/02/05 | 1,315 | 1,315 | 1,301 | 1,303 | -15 | -1.1% | 6,800 |
| 2018/02/02 | 1,340 | 1,340 | 1,315 | 1,318 | -24 | -1.8% | 5,500 |
| 2018/02/01 | 1,361 | 1,362 | 1,342 | 1,342 | -19 | -1.4% | 5,800 |
| 2018/01/31 | 1,379 | 1,379 | 1,361 | 1,361 | -18 | -1.3% | 5,700 |
| 2018/01/30 | 1,390 | 1,390 | 1,370 | 1,379 | +7 | +0.5% | 7,400 |
| 2018/01/29 | 1,382 | 1,416 | 1,365 | 1,372 | -114 | -7.7% | 42,500 |
| 2018/01/26 | 1,475 | 1,492 | 1,472 | 1,486 | +16 | +1.1% | 30,000 |
| 2018/01/25 | 1,467 | 1,470 | 1,461 | 1,470 | +1 | +0.1% | 13,900 |
| 2018/01/24 | 1,462 | 1,470 | 1,460 | 1,469 | +8 | +0.5% | 10,200 |
| 2018/01/23 | 1,457 | 1,461 | 1,454 | 1,461 | +14 | +1% | 8,000 |
| 2018/01/22 | 1,442 | 1,447 | 1,437 | 1,447 | +5 | +0.3% | 11,400 |
| 2018/01/19 | 1,442 | 1,449 | 1,438 | 1,442 | +2 | +0.1% | 4,600 |
| 2018/01/18 | 1,453 | 1,453 | 1,440 | 1,440 | -13 | -0.9% | 8,400 |
| 2018/01/17 | 1,459 | 1,459 | 1,450 | 1,453 | +5 | +0.3% | 5,800 |
| 2018/01/16 | 1,453 | 1,460 | 1,448 | 1,448 | -4 | -0.3% | 8,000 |
| 2018/01/15 | 1,450 | 1,466 | 1,450 | 1,452 | -18 | -1.2% | 9,900 |
| 2018/01/12 | 1,480 | 1,480 | 1,445 | 1,470 | +3 | +0.2% | 9,000 |
| 2018/01/11 | 1,441 | 1,468 | 1,430 | 1,467 | +27 | +1.9% | 8,900 |
| 2018/01/10 | 1,490 | 1,490 | 1,420 | 1,440 | -54 | -3.6% | 22,100 |
| 2018/01/09 | 1,495 | 1,498 | 1,480 | 1,494 | -1 | -0.1% | 12,300 |
| 2018/01/05 | 1,493 | 1,505 | 1,490 | 1,495 | +2 | +0.1% | 13,600 |
| 2018/01/04 | 1,493 | 1,502 | 1,491 | 1,493 | -5 | -0.3% | 9,500 |
| 2017/12/29 | 1,486 | 1,503 | 1,486 | 1,498 | +17 | +1.1% | 6,800 |
| 2017/12/28 | 1,502 | 1,517 | 1,481 | 1,481 | -21 | -1.4% | 12,600 |
| 2017/12/27 | 1,502 | 1,514 | 1,490 | 1,502 | +15 | +1% | 12,300 |
| 2017/12/26 | 1,455 | 1,489 | 1,455 | 1,487 | +42 | +2.9% | 13,400 |
| 2017/12/25 | 1,420 | 1,445 | 1,409 | 1,445 | +25 | +1.8% | 7,900 |
| 2017/12/22 | 1,421 | 1,423 | 1,403 | 1,420 | +32 | +2.3% | 5,600 |
| 2017/12/21 | 1,388 | 1,408 | 1,388 | 1,388 | ±0 | ±0% | 9,400 |
| 2017/12/20 | 1,366 | 1,391 | 1,366 | 1,388 | +31 | +2.3% | 4,800 |
| 2017/12/19 | 1,360 | 1,361 | 1,350 | 1,357 | +10 | +0.7% | 1,800 |
| 2017/12/18 | 1,355 | 1,356 | 1,347 | 1,347 | ±0 | ±0% | 4,600 |
| 2017/12/15 | 1,347 | 1,352 | 1,341 | 1,347 | +5 | +0.4% | 2,200 |
| 2017/12/14 | 1,340 | 1,349 | 1,340 | 1,342 | +1 | +0.1% | 1,300 |
| 2017/12/13 | 1,348 | 1,350 | 1,341 | 1,341 | -3 | -0.2% | 3,500 |
| 2017/12/12 | 1,333 | 1,344 | 1,333 | 1,344 | +11 | +0.8% | 1,600 |
| 2017/12/11 | 1,352 | 1,353 | 1,326 | 1,333 | +10 | +0.8% | 7,300 |
| 2017/12/08 | 1,311 | 1,324 | 1,311 | 1,323 | +9 | +0.7% | 3,200 |
| 2017/12/07 | 1,305 | 1,336 | 1,305 | 1,314 | +7 | +0.5% | 3,100 |
| 2017/12/06 | 1,325 | 1,325 | 1,306 | 1,307 | -16 | -1.2% | 4,100 |
| 2017/12/05 | 1,332 | 1,337 | 1,320 | 1,323 | -7 | -0.5% | 4,200 |
| 2017/12/04 | 1,348 | 1,350 | 1,330 | 1,330 | -15 | -1.1% | 8,700 |
| 2017/12/01 | 1,340 | 1,347 | 1,339 | 1,345 | +11 | +0.8% | 6,800 |
1801～
1850
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 | 584,000円 | +12.8% | +6.5% | 0.10% | 19.30倍 | 8.37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 | 155,000円 | +9.9% | -10.0% | 2.19% | 11.20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 | 561,000円 | +18.2% | +2.8% | 1.78% | 11.22倍 | 1.36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 | 132,700円 | +7.4% | +15.2% | 3.01% | 10.17倍 | 1.78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 | 345,000円 | +10.1% | +22.0% | 0.49% | 552.00倍 | 5.38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
