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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,321 | 1,327 | 1,320 | 1,326 | +5 | +0.4% | 10,500 |
| 2017/07/21 | 1,320 | 1,325 | 1,318 | 1,321 | +1 | +0.1% | 7,000 |
| 2017/07/20 | 1,319 | 1,320 | 1,313 | 1,320 | +4 | +0.3% | 5,100 |
| 2017/07/19 | 1,311 | 1,321 | 1,311 | 1,316 | +5 | +0.4% | 5,500 |
| 2017/07/18 | 1,310 | 1,317 | 1,310 | 1,311 | +3 | +0.2% | 6,300 |
| 2017/07/14 | 1,307 | 1,310 | 1,307 | 1,308 | +2 | +0.2% | 4,500 |
| 2017/07/13 | 1,309 | 1,312 | 1,306 | 1,306 | -3 | -0.2% | 5,000 |
| 2017/07/12 | 1,313 | 1,313 | 1,306 | 1,309 | -1 | -0.1% | 2,500 |
| 2017/07/11 | 1,305 | 1,310 | 1,304 | 1,310 | +4 | +0.3% | 4,800 |
| 2017/07/10 | 1,303 | 1,306 | 1,301 | 1,306 | ±0 | ±0% | 4,500 |
| 2017/07/07 | 1,303 | 1,310 | 1,302 | 1,306 | -9 | -0.7% | 3,100 |
| 2017/07/06 | 1,308 | 1,315 | 1,303 | 1,315 | +8 | +0.6% | 1,600 |
| 2017/07/05 | 1,300 | 1,307 | 1,300 | 1,307 | +6 | +0.5% | 4,000 |
| 2017/07/04 | 1,303 | 1,309 | 1,301 | 1,301 | -17 | -1.3% | 8,300 |
| 2017/07/03 | 1,320 | 1,327 | 1,306 | 1,318 | -7 | -0.5% | 12,000 |
| 2017/06/30 | 1,328 | 1,328 | 1,320 | 1,325 | -4 | -0.3% | 5,000 |
| 2017/06/29 | 1,353 | 1,355 | 1,322 | 1,329 | +6 | +0.5% | 10,300 |
| 2017/06/28 | 1,285 | 1,337 | 1,280 | 1,323 | +37 | +2.9% | 21,100 |
| 2017/06/27 | 1,270 | 1,286 | 1,261 | 1,286 | +26 | +2.1% | 12,600 |
| 2017/06/26 | 1,250 | 1,260 | 1,248 | 1,260 | +12 | +1% | 8,500 |
| 2017/06/23 | 1,249 | 1,249 | 1,242 | 1,248 | +5 | +0.4% | 2,800 |
| 2017/06/22 | 1,246 | 1,249 | 1,241 | 1,243 | -3 | -0.2% | 3,600 |
| 2017/06/21 | 1,247 | 1,247 | 1,236 | 1,246 | +7 | +0.6% | 2,200 |
| 2017/06/20 | 1,245 | 1,245 | 1,239 | 1,239 | +4 | +0.3% | 2,500 |
| 2017/06/19 | 1,243 | 1,245 | 1,235 | 1,235 | -4 | -0.3% | 5,200 |
| 2017/06/16 | 1,230 | 1,240 | 1,228 | 1,239 | +4 | +0.3% | 6,300 |
| 2017/06/15 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 2,400 |
| 2017/06/14 | 1,226 | 1,235 | 1,225 | 1,225 | -1 | -0.1% | 1,300 |
| 2017/06/13 | 1,230 | 1,230 | 1,219 | 1,226 | +5 | +0.4% | 2,200 |
| 2017/06/12 | 1,229 | 1,229 | 1,215 | 1,221 | -19 | -1.5% | 10,100 |
| 2017/06/09 | 1,237 | 1,240 | 1,235 | 1,240 | +9 | +0.7% | 3,000 |
| 2017/06/08 | 1,234 | 1,234 | 1,225 | 1,231 | +8 | +0.7% | 1,700 |
| 2017/06/07 | 1,235 | 1,237 | 1,220 | 1,223 | -2 | -0.2% | 3,800 |
| 2017/06/06 | 1,244 | 1,244 | 1,225 | 1,225 | -12 | -1% | 3,800 |
| 2017/06/05 | 1,238 | 1,239 | 1,235 | 1,237 | +1 | +0.1% | 4,200 |
| 2017/06/02 | 1,237 | 1,245 | 1,236 | 1,236 | -1 | -0.1% | 5,100 |
| 2017/06/01 | 1,241 | 1,248 | 1,235 | 1,237 | +3 | +0.2% | 4,000 |
| 2017/05/31 | 1,230 | 1,240 | 1,220 | 1,234 | +9 | +0.7% | 3,400 |
| 2017/05/30 | 1,245 | 1,246 | 1,225 | 1,225 | -23 | -1.8% | 4,100 |
| 2017/05/29 | 1,231 | 1,248 | 1,230 | 1,248 | +17 | +1.4% | 4,400 |
| 2017/05/26 | 1,230 | 1,231 | 1,227 | 1,231 | +10 | +0.8% | 3,500 |
| 2017/05/25 | 1,225 | 1,226 | 1,220 | 1,221 | -3 | -0.2% | 6,700 |
| 2017/05/24 | 1,221 | 1,228 | 1,218 | 1,224 | +3 | +0.2% | 4,300 |
| 2017/05/23 | 1,230 | 1,230 | 1,208 | 1,221 | +47 | +4% | 18,700 |
| 2017/05/22 | 1,172 | 1,175 | 1,172 | 1,174 | +3 | +0.3% | 1,500 |
| 2017/05/19 | 1,176 | 1,180 | 1,170 | 1,171 | -5 | -0.4% | 1,400 |
| 2017/05/18 | 1,180 | 1,180 | 1,170 | 1,176 | -5 | -0.4% | 2,500 |
| 2017/05/17 | 1,193 | 1,193 | 1,181 | 1,181 | -5 | -0.4% | 1,300 |
| 2017/05/16 | 1,188 | 1,188 | 1,181 | 1,186 | +3 | +0.3% | 1,600 |
| 2017/05/15 | 1,194 | 1,199 | 1,182 | 1,183 | +1 | +0.1% | 4,500 |
1901～
1950
件表示中 / 3694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 | 496,000円 | +12.8% | +6.5% | 0.12% | 16.46倍 | 7.29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 |
| ＳＲＳＨＤ | 119,000円 | +6.3% | +6.4% | 0.63% | 32.81倍 | 3.03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 | 215,000円 | +7.0% | +14.0% | 1.30% | 28.84倍 | 5.61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 |
| ケーユーＨＤ | 110,200円 | -3.0% | -6.0% | 5.17% | 6.03倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ホットランドＨ | 220,300円 | +19.2% | +0.2% | 0.59% | 24.65倍 | 3.96倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
