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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 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 |
| 2017/05/12 | 1,178 | 1,183 | 1,174 | 1,182 | +11 | +0.9% | 3,500 |
| 2017/05/11 | 1,172 | 1,172 | 1,167 | 1,171 | +2 | +0.2% | 1,700 |
| 2017/05/10 | 1,172 | 1,172 | 1,165 | 1,169 | -1 | -0.1% | 3,000 |
| 2017/05/09 | 1,166 | 1,174 | 1,166 | 1,170 | +5 | +0.4% | 2,500 |
| 2017/05/08 | 1,164 | 1,170 | 1,164 | 1,165 | +6 | +0.5% | 2,400 |
| 2017/05/02 | 1,165 | 1,165 | 1,148 | 1,159 | -5 | -0.4% | 5,400 |
| 2017/05/01 | 1,165 | 1,165 | 1,152 | 1,164 | -1 | -0.1% | 1,900 |
| 2017/04/28 | 1,165 | 1,168 | 1,160 | 1,165 | +5 | +0.4% | 1,000 |
| 2017/04/27 | 1,151 | 1,160 | 1,151 | 1,160 | +11 | +1% | 2,000 |
| 2017/04/26 | 1,148 | 1,150 | 1,143 | 1,149 | +7 | +0.6% | 1,200 |
| 2017/04/25 | 1,145 | 1,149 | 1,142 | 1,142 | -3 | -0.3% | 2,300 |
| 2017/04/24 | 1,141 | 1,146 | 1,140 | 1,145 | -4 | -0.3% | 2,000 |
1951～
2000
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
