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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/30 | 1,335 | 1,340 | 1,332 | 1,334 | ±0 | ±0% | 2,500 |
| 2017/11/29 | 1,339 | 1,339 | 1,325 | 1,334 | +4 | +0.3% | 3,200 |
| 2017/11/28 | 1,334 | 1,336 | 1,326 | 1,330 | -3 | -0.2% | 3,200 |
| 2017/11/27 | 1,326 | 1,333 | 1,325 | 1,333 | +12 | +0.9% | 4,500 |
| 2017/11/24 | 1,324 | 1,324 | 1,316 | 1,321 | +10 | +0.8% | 1,800 |
| 2017/11/22 | 1,323 | 1,323 | 1,310 | 1,311 | -2 | -0.2% | 2,100 |
| 2017/11/21 | 1,320 | 1,320 | 1,310 | 1,313 | -2 | -0.2% | 2,200 |
| 2017/11/20 | 1,305 | 1,320 | 1,305 | 1,315 | +10 | +0.8% | 4,600 |
| 2017/11/17 | 1,301 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 1,500 |
| 2017/11/16 | 1,300 | 1,301 | 1,300 | 1,300 | -1 | -0.1% | 1,300 |
| 2017/11/15 | 1,300 | 1,301 | 1,300 | 1,301 | +4 | +0.3% | 2,100 |
| 2017/11/14 | 1,301 | 1,302 | 1,297 | 1,297 | ±0 | ±0% | 500 |
| 2017/11/13 | 1,297 | 1,300 | 1,291 | 1,297 | +8 | +0.6% | 1,800 |
| 2017/11/10 | 1,299 | 1,299 | 1,289 | 1,289 | -10 | -0.8% | 1,500 |
| 2017/11/09 | 1,305 | 1,309 | 1,297 | 1,299 | -6 | -0.5% | 1,100 |
| 2017/11/08 | 1,300 | 1,305 | 1,294 | 1,305 | ±0 | ±0% | 3,000 |
| 2017/11/07 | 1,309 | 1,309 | 1,302 | 1,305 | +2 | +0.2% | 1,600 |
| 2017/11/06 | 1,303 | 1,307 | 1,303 | 1,303 | -13 | -1% | 1,400 |
| 2017/11/02 | 1,320 | 1,320 | 1,312 | 1,316 | -2 | -0.2% | 3,300 |
| 2017/11/01 | 1,310 | 1,319 | 1,310 | 1,318 | +2 | +0.2% | 2,400 |
| 2017/10/31 | 1,306 | 1,318 | 1,301 | 1,316 | +14 | +1.1% | 4,600 |
| 2017/10/30 | 1,312 | 1,318 | 1,302 | 1,302 | -8 | -0.6% | 1,500 |
| 2017/10/27 | 1,295 | 1,310 | 1,292 | 1,310 | +6 | +0.5% | 4,300 |
| 2017/10/26 | 1,301 | 1,304 | 1,273 | 1,304 | +3 | +0.2% | 3,200 |
| 2017/10/25 | 1,286 | 1,306 | 1,259 | 1,301 | +31 | +2.4% | 12,800 |
| 2017/10/24 | 1,267 | 1,270 | 1,263 | 1,270 | +3 | +0.2% | 600 |
| 2017/10/23 | 1,261 | 1,273 | 1,261 | 1,267 | +8 | +0.6% | 1,800 |
| 2017/10/20 | 1,259 | 1,274 | 1,259 | 1,259 | +4 | +0.3% | 2,200 |
| 2017/10/19 | 1,274 | 1,274 | 1,255 | 1,255 | -19 | -1.5% | 1,600 |
| 2017/10/18 | 1,268 | 1,274 | 1,266 | 1,274 | +5 | +0.4% | 2,000 |
| 2017/10/17 | 1,260 | 1,270 | 1,258 | 1,269 | +12 | +1% | 4,700 |
| 2017/10/16 | 1,256 | 1,258 | 1,252 | 1,257 | +3 | +0.2% | 3,900 |
| 2017/10/13 | 1,245 | 1,255 | 1,241 | 1,254 | +8 | +0.6% | 9,500 |
| 2017/10/12 | 1,247 | 1,247 | 1,237 | 1,246 | +7 | +0.6% | 600 |
| 2017/10/11 | 1,250 | 1,250 | 1,239 | 1,239 | -4 | -0.3% | 1,400 |
| 2017/10/10 | 1,251 | 1,252 | 1,243 | 1,243 | -7 | -0.6% | 2,500 |
| 2017/10/06 | 1,250 | 1,250 | 1,246 | 1,250 | ±0 | ±0% | 1,400 |
1801～
1850
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
