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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 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 |
| 2017/02/27 | 1,172 | 1,177 | 1,172 | 1,176 | -1 | -0.1% | 2,100 |
| 2017/02/24 | 1,173 | 1,177 | 1,173 | 1,177 | +4 | +0.3% | 700 |
| 2017/02/23 | 1,176 | 1,177 | 1,173 | 1,173 | -6 | -0.5% | 2,000 |
| 2017/02/22 | 1,176 | 1,181 | 1,175 | 1,179 | -8 | -0.7% | 1,200 |
| 2017/02/21 | 1,183 | 1,190 | 1,180 | 1,187 | +14 | +1.2% | 3,600 |
| 2017/02/20 | 1,175 | 1,180 | 1,173 | 1,173 | -2 | -0.2% | 2,300 |
| 2017/02/17 | 1,175 | 1,175 | 1,173 | 1,175 | +3 | +0.3% | 1,200 |
| 2017/02/16 | 1,179 | 1,181 | 1,172 | 1,172 | -1 | -0.1% | 1,100 |
| 2017/02/15 | 1,186 | 1,186 | 1,172 | 1,173 | -3 | -0.3% | 2,700 |
| 2017/02/14 | 1,178 | 1,178 | 1,175 | 1,176 | ±0 | ±0% | 1,600 |
| 2017/02/13 | 1,189 | 1,189 | 1,176 | 1,176 | -2 | -0.2% | 2,800 |
| 2017/02/10 | 1,186 | 1,187 | 1,170 | 1,178 | +4 | +0.3% | 2,500 |
| 2017/02/09 | 1,167 | 1,174 | 1,164 | 1,174 | +1 | +0.1% | 1,000 |
| 2017/02/08 | 1,185 | 1,186 | 1,173 | 1,173 | -12 | -1% | 1,600 |
| 2017/02/07 | 1,195 | 1,195 | 1,176 | 1,185 | +7 | +0.6% | 1,600 |
| 2017/02/06 | 1,163 | 1,178 | 1,163 | 1,178 | +16 | +1.4% | 1,800 |
| 2017/02/03 | 1,161 | 1,171 | 1,161 | 1,162 | -3 | -0.3% | 3,000 |
| 2017/02/02 | 1,171 | 1,171 | 1,165 | 1,165 | -10 | -0.9% | 4,900 |
| 2017/02/01 | 1,176 | 1,178 | 1,170 | 1,175 | -8 | -0.7% | 3,000 |
| 2017/01/31 | 1,191 | 1,191 | 1,159 | 1,183 | -13 | -1.1% | 5,400 |
| 2017/01/30 | 1,199 | 1,201 | 1,190 | 1,196 | -3 | -0.3% | 5,600 |
| 2017/01/27 | 1,198 | 1,208 | 1,193 | 1,199 | -49 | -3.9% | 23,100 |
| 2017/01/26 | 1,247 | 1,248 | 1,246 | 1,248 | +1 | +0.1% | 20,700 |
| 2017/01/25 | 1,245 | 1,250 | 1,245 | 1,247 | -2 | -0.2% | 8,300 |
| 2017/01/24 | 1,247 | 1,250 | 1,242 | 1,249 | +8 | +0.6% | 6,800 |
| 2017/01/23 | 1,246 | 1,256 | 1,240 | 1,241 | -2 | -0.2% | 7,800 |
| 2017/01/20 | 1,240 | 1,243 | 1,235 | 1,243 | +2 | +0.2% | 5,600 |
| 2017/01/19 | 1,236 | 1,241 | 1,234 | 1,241 | +11 | +0.9% | 3,100 |
| 2017/01/18 | 1,230 | 1,233 | 1,221 | 1,230 | ±0 | ±0% | 4,900 |
| 2017/01/17 | 1,248 | 1,248 | 1,215 | 1,230 | -20 | -1.6% | 17,100 |
2001～
2050
件表示中 / 3714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 | 525,000円 | +12.8% | +6.5% | 0.11% | 17.34倍 | 7.68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 |
| サンマルクＨＤ | 234,600円 | +14.3% | +14.6% | 2.22% | 25.67倍 | 1.66倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ミニストップ | 181,400円 | +10.9% | - | 1.10% | 752.70倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 172,000円 | +5.6% | +7.8% | 0.58% | 41.67倍 | 2.92倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ナフコ | 174,200円 | -4.8% | +107.9% | 3.33% | 33.99倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
