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 |
|---|---|---|---|---|---|---|---|
| 2017/02/09 | 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 |
| 2017/01/16 | 1,277 | 1,280 | 1,223 | 1,250 | -22 | -1.7% | 15,500 |
| 2017/01/13 | 1,274 | 1,274 | 1,266 | 1,272 | -2 | -0.2% | 5,700 |
| 2017/01/12 | 1,285 | 1,285 | 1,250 | 1,274 | -4 | -0.3% | 12,900 |
| 2017/01/11 | 1,272 | 1,280 | 1,266 | 1,278 | +6 | +0.5% | 6,200 |
| 2017/01/10 | 1,255 | 1,275 | 1,255 | 1,272 | +21 | +1.7% | 14,900 |
| 2017/01/06 | 1,250 | 1,254 | 1,243 | 1,251 | +2 | +0.2% | 8,400 |
| 2017/01/05 | 1,243 | 1,253 | 1,243 | 1,249 | +7 | +0.6% | 7,300 |
| 2017/01/04 | 1,242 | 1,244 | 1,223 | 1,242 | +4 | +0.3% | 10,200 |
| 2016/12/30 | 1,244 | 1,249 | 1,230 | 1,238 | -4 | -0.3% | 7,400 |
| 2016/12/29 | 1,227 | 1,242 | 1,224 | 1,242 | +17 | +1.4% | 11,300 |
| 2016/12/28 | 1,213 | 1,225 | 1,212 | 1,225 | +17 | +1.4% | 9,100 |
| 2016/12/27 | 1,200 | 1,208 | 1,200 | 1,208 | +10 | +0.8% | 6,800 |
| 2016/12/26 | 1,199 | 1,203 | 1,185 | 1,198 | +20 | +1.7% | 10,800 |
| 2016/12/22 | 1,187 | 1,199 | 1,165 | 1,178 | -7 | -0.6% | 11,100 |
| 2016/12/21 | 1,170 | 1,190 | 1,170 | 1,185 | +15 | +1.3% | 5,200 |
| 2016/12/20 | 1,163 | 1,171 | 1,160 | 1,170 | +9 | +0.8% | 6,400 |
| 2016/12/19 | 1,157 | 1,163 | 1,144 | 1,161 | +15 | +1.3% | 6,300 |
| 2016/12/16 | 1,139 | 1,150 | 1,139 | 1,146 | +9 | +0.8% | 4,200 |
| 2016/12/15 | 1,140 | 1,140 | 1,130 | 1,137 | +7 | +0.6% | 4,500 |
| 2016/12/14 | 1,126 | 1,139 | 1,126 | 1,130 | +4 | +0.4% | 5,500 |
| 2016/12/13 | 1,125 | 1,134 | 1,103 | 1,126 | +1 | +0.1% | 7,100 |
| 2016/12/12 | 1,093 | 1,136 | 1,058 | 1,125 | -32 | -2.8% | 33,700 |
| 2016/12/09 | 1,159 | 1,159 | 1,130 | 1,157 | -3 | -0.3% | 15,500 |
| 2016/12/08 | 1,172 | 1,179 | 1,094 | 1,160 | -12 | -1% | 16,900 |
| 2016/12/07 | 1,175 | 1,175 | 1,165 | 1,172 | -3 | -0.3% | 5,500 |
| 2016/12/06 | 1,186 | 1,187 | 1,175 | 1,175 | -12 | -1% | 9,100 |
| 2016/12/05 | 1,194 | 1,194 | 1,185 | 1,187 | -7 | -0.6% | 6,200 |
| 2016/12/02 | 1,197 | 1,198 | 1,192 | 1,194 | -3 | -0.3% | 6,400 |
| 2016/12/01 | 1,203 | 1,204 | 1,190 | 1,197 | -2 | -0.2% | 10,100 |
| 2016/11/30 | 1,202 | 1,202 | 1,194 | 1,199 | +1 | +0.1% | 6,300 |
| 2016/11/29 | 1,198 | 1,199 | 1,194 | 1,198 | -3 | -0.2% | 1,900 |
| 2016/11/28 | 1,201 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 6,200 |
2051～
2100
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
