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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 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 |
1901～
1950
件表示中 / 3767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 | 678,000円 | +12.8% | +6.5% | 0.09% | 22.40倍 | 9.92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 |
| カワチ薬品 | 281,300円 | +1.5% | +4.3% | 2.84% | 12.82倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 103,600円 | +9.4% | -6.0% | 3.09% | 13.04倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 628,000円 | +18.2% | +2.8% | 1.59% | 12.56倍 | 1.55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 |
| ゲオＨＤ | 168,800円 | +9.9% | -10.0% | 2.01% | 12.20倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
