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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,244 | 1,250 | 1,236 | 1,250 | +6 | +0.5% | 1,900 |
| 2017/10/04 | 1,248 | 1,248 | 1,230 | 1,244 | -5 | -0.4% | 2,700 |
| 2017/10/03 | 1,252 | 1,252 | 1,242 | 1,249 | +7 | +0.6% | 3,300 |
| 2017/10/02 | 1,238 | 1,250 | 1,238 | 1,242 | +4 | +0.3% | 4,200 |
| 2017/09/29 | 1,213 | 1,243 | 1,210 | 1,238 | +28 | +2.3% | 4,600 |
| 2017/09/28 | 1,200 | 1,215 | 1,200 | 1,210 | +10 | +0.8% | 3,300 |
| 2017/09/27 | 1,190 | 1,200 | 1,190 | 1,200 | +9 | +0.8% | 3,000 |
| 2017/09/26 | 1,194 | 1,195 | 1,190 | 1,191 | -2 | -0.2% | 1,500 |
| 2017/09/25 | 1,195 | 1,195 | 1,190 | 1,193 | -1 | -0.1% | 4,900 |
| 2017/09/22 | 1,191 | 1,197 | 1,191 | 1,194 | ±0 | ±0% | 1,200 |
| 2017/09/21 | 1,195 | 1,197 | 1,192 | 1,194 | -1 | -0.1% | 2,700 |
| 2017/09/20 | 1,197 | 1,199 | 1,195 | 1,195 | -2 | -0.2% | 1,300 |
| 2017/09/19 | 1,200 | 1,200 | 1,197 | 1,197 | -1 | -0.1% | 2,300 |
| 2017/09/15 | 1,196 | 1,198 | 1,195 | 1,198 | +2 | +0.2% | 800 |
| 2017/09/14 | 1,200 | 1,200 | 1,195 | 1,196 | -4 | -0.3% | 1,700 |
| 2017/09/13 | 1,207 | 1,207 | 1,200 | 1,200 | -5 | -0.4% | 1,500 |
| 2017/09/12 | 1,203 | 1,205 | 1,203 | 1,205 | +2 | +0.2% | 2,200 |
| 2017/09/11 | 1,184 | 1,211 | 1,184 | 1,203 | -11 | -0.9% | 9,700 |
| 2017/09/08 | 1,203 | 1,214 | 1,202 | 1,214 | +11 | +0.9% | 800 |
| 2017/09/07 | 1,205 | 1,207 | 1,200 | 1,203 | -4 | -0.3% | 3,300 |
| 2017/09/06 | 1,192 | 1,207 | 1,190 | 1,207 | +8 | +0.7% | 4,300 |
| 2017/09/05 | 1,210 | 1,211 | 1,196 | 1,199 | -6 | -0.5% | 6,700 |
| 2017/09/04 | 1,212 | 1,220 | 1,205 | 1,205 | -8 | -0.7% | 5,800 |
| 2017/09/01 | 1,207 | 1,213 | 1,207 | 1,213 | +2 | +0.2% | 1,300 |
| 2017/08/31 | 1,205 | 1,213 | 1,205 | 1,211 | +6 | +0.5% | 1,100 |
| 2017/08/30 | 1,209 | 1,209 | 1,205 | 1,205 | -6 | -0.5% | 700 |
| 2017/08/29 | 1,212 | 1,212 | 1,204 | 1,211 | +1 | +0.1% | 1,300 |
| 2017/08/28 | 1,212 | 1,212 | 1,208 | 1,210 | -2 | -0.2% | 2,500 |
| 2017/08/25 | 1,220 | 1,220 | 1,211 | 1,212 | -5 | -0.4% | 600 |
| 2017/08/24 | 1,220 | 1,220 | 1,211 | 1,217 | -2 | -0.2% | 1,400 |
| 2017/08/23 | 1,212 | 1,222 | 1,211 | 1,219 | +7 | +0.6% | 1,100 |
| 2017/08/22 | 1,214 | 1,217 | 1,212 | 1,212 | -2 | -0.2% | 1,600 |
| 2017/08/21 | 1,211 | 1,225 | 1,211 | 1,214 | -3 | -0.2% | 1,700 |
| 2017/08/18 | 1,215 | 1,221 | 1,215 | 1,217 | +1 | +0.1% | 1,700 |
| 2017/08/17 | 1,214 | 1,216 | 1,214 | 1,216 | +2 | +0.2% | 600 |
| 2017/08/16 | 1,216 | 1,216 | 1,211 | 1,214 | -6 | -0.5% | 2,300 |
| 2017/08/15 | 1,220 | 1,223 | 1,214 | 1,220 | -1 | -0.1% | 3,300 |
| 2017/08/14 | 1,217 | 1,233 | 1,211 | 1,221 | -13 | -1.1% | 3,100 |
| 2017/08/10 | 1,235 | 1,242 | 1,220 | 1,234 | -9 | -0.7% | 5,000 |
| 2017/08/09 | 1,242 | 1,243 | 1,239 | 1,243 | -4 | -0.3% | 3,500 |
| 2017/08/08 | 1,257 | 1,258 | 1,247 | 1,247 | ±0 | ±0% | 2,900 |
| 2017/08/07 | 1,248 | 1,255 | 1,240 | 1,247 | -1 | -0.1% | 3,900 |
| 2017/08/04 | 1,243 | 1,248 | 1,240 | 1,248 | +10 | +0.8% | 1,900 |
| 2017/08/03 | 1,226 | 1,238 | 1,226 | 1,238 | +6 | +0.5% | 2,400 |
| 2017/08/02 | 1,225 | 1,233 | 1,215 | 1,232 | +7 | +0.6% | 4,900 |
| 2017/08/01 | 1,252 | 1,252 | 1,222 | 1,225 | -27 | -2.2% | 11,300 |
| 2017/07/31 | 1,274 | 1,274 | 1,252 | 1,252 | -18 | -1.4% | 4,500 |
| 2017/07/28 | 1,274 | 1,274 | 1,260 | 1,270 | -9 | -0.7% | 10,300 |
| 2017/07/27 | 1,265 | 1,283 | 1,258 | 1,279 | -76 | -5.6% | 34,000 |
| 2017/07/26 | 1,331 | 1,355 | 1,331 | 1,355 | +25 | +1.9% | 19,000 |
1851～
1900
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
