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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 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 |
| 2017/04/21 | 1,140 | 1,149 | 1,140 | 1,149 | +1 | +0.1% | 1,700 |
| 2017/04/20 | 1,147 | 1,150 | 1,147 | 1,148 | +1 | +0.1% | 700 |
| 2017/04/19 | 1,145 | 1,149 | 1,145 | 1,147 | -1 | -0.1% | 300 |
| 2017/04/18 | 1,148 | 1,148 | 1,145 | 1,148 | -1 | -0.1% | 700 |
| 2017/04/17 | 1,141 | 1,150 | 1,140 | 1,149 | +1 | +0.1% | 900 |
| 2017/04/14 | 1,148 | 1,148 | 1,144 | 1,148 | ±0 | ±0% | 1,200 |
| 2017/04/13 | 1,146 | 1,148 | 1,143 | 1,148 | -2 | -0.2% | 1,400 |
| 2017/04/12 | 1,156 | 1,160 | 1,150 | 1,150 | -24 | -2% | 2,500 |
| 2017/04/11 | 1,158 | 1,174 | 1,153 | 1,174 | +21 | +1.8% | 1,800 |
| 2017/04/10 | 1,155 | 1,155 | 1,153 | 1,153 | +2 | +0.2% | 1,600 |
| 2017/04/07 | 1,155 | 1,157 | 1,143 | 1,151 | +6 | +0.5% | 1,200 |
| 2017/04/06 | 1,161 | 1,161 | 1,145 | 1,145 | -3 | -0.3% | 3,700 |
| 2017/04/05 | 1,158 | 1,159 | 1,148 | 1,148 | -3 | -0.3% | 3,300 |
| 2017/04/04 | 1,169 | 1,169 | 1,151 | 1,151 | -9 | -0.8% | 1,500 |
| 2017/04/03 | 1,161 | 1,162 | 1,154 | 1,160 | +6 | +0.5% | 1,000 |
| 2017/03/31 | 1,163 | 1,163 | 1,154 | 1,154 | +3 | +0.3% | 1,600 |
| 2017/03/30 | 1,169 | 1,169 | 1,151 | 1,151 | -9 | -0.8% | 3,100 |
| 2017/03/29 | 1,155 | 1,160 | 1,152 | 1,160 | +9 | +0.8% | 1,400 |
| 2017/03/28 | 1,149 | 1,157 | 1,149 | 1,151 | -4 | -0.3% | 4,100 |
| 2017/03/27 | 1,152 | 1,160 | 1,151 | 1,155 | +4 | +0.3% | 1,600 |
| 2017/03/24 | 1,161 | 1,166 | 1,151 | 1,151 | -10 | -0.9% | 4,000 |
| 2017/03/23 | 1,157 | 1,161 | 1,151 | 1,161 | +2 | +0.2% | 4,200 |
| 2017/03/22 | 1,169 | 1,169 | 1,157 | 1,159 | -11 | -0.9% | 3,900 |
| 2017/03/21 | 1,188 | 1,190 | 1,169 | 1,170 | -11 | -0.9% | 10,000 |
| 2017/03/17 | 1,175 | 1,183 | 1,170 | 1,181 | -8 | -0.7% | 11,600 |
| 2017/03/16 | 1,200 | 1,200 | 1,188 | 1,189 | -4 | -0.3% | 3,600 |
| 2017/03/15 | 1,186 | 1,193 | 1,182 | 1,193 | +8 | +0.7% | 1,500 |
| 2017/03/14 | 1,180 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 2,000 |
| 2017/03/13 | 1,183 | 1,199 | 1,183 | 1,185 | +9 | +0.8% | 4,800 |
| 2017/03/10 | 1,200 | 1,200 | 1,176 | 1,176 | -6 | -0.5% | 3,800 |
| 2017/03/09 | 1,186 | 1,186 | 1,176 | 1,182 | -5 | -0.4% | 1,100 |
| 2017/03/08 | 1,172 | 1,187 | 1,172 | 1,187 | +10 | +0.8% | 2,300 |
| 2017/03/07 | 1,172 | 1,177 | 1,172 | 1,177 | +5 | +0.4% | 800 |
| 2017/03/06 | 1,179 | 1,180 | 1,172 | 1,172 | ±0 | ±0% | 2,000 |
| 2017/03/03 | 1,174 | 1,176 | 1,172 | 1,172 | -2 | -0.2% | 1,900 |
| 2017/03/02 | 1,178 | 1,178 | 1,173 | 1,174 | +1 | +0.1% | 2,200 |
| 2017/03/01 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 2,000 |
| 2017/02/28 | 1,173 | 1,180 | 1,173 | 1,180 | +4 | +0.3% | 1,200 |
1951～
2000
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 | 498,000円 | +12.8% | +6.5% | 0.12% | 16.53倍 | 7.32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 | 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 | 214,100円 | +7.0% | +14.0% | 1.31% | 28.72倍 | 5.59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 | 109,100円 | -3.0% | -6.0% | 5.22% | 5.97倍 | 0.55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 | 220,100円 | +19.2% | +0.2% | 0.59% | 24.63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
