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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/25 | 1,202 | 1,202 | 1,198 | 1,201 | +2 | +0.2% | 2,000 |
| 2016/11/24 | 1,200 | 1,201 | 1,196 | 1,199 | ±0 | ±0% | 3,700 |
| 2016/11/22 | 1,199 | 1,200 | 1,190 | 1,199 | ±0 | ±0% | 4,200 |
| 2016/11/21 | 1,191 | 1,201 | 1,189 | 1,199 | +2 | +0.2% | 8,400 |
| 2016/11/18 | 1,200 | 1,200 | 1,190 | 1,197 | ±0 | ±0% | 3,200 |
| 2016/11/17 | 1,209 | 1,209 | 1,191 | 1,197 | -3 | -0.3% | 1,900 |
| 2016/11/16 | 1,198 | 1,205 | 1,198 | 1,200 | +13 | +1.1% | 2,200 |
| 2016/11/15 | 1,199 | 1,199 | 1,185 | 1,187 | -3 | -0.3% | 1,700 |
| 2016/11/14 | 1,200 | 1,200 | 1,181 | 1,190 | +8 | +0.7% | 2,500 |
| 2016/11/11 | 1,210 | 1,210 | 1,174 | 1,182 | -25 | -2.1% | 8,100 |
| 2016/11/10 | 1,191 | 1,215 | 1,191 | 1,207 | +60 | +5.2% | 3,700 |
| 2016/11/09 | 1,209 | 1,209 | 1,040 | 1,147 | -61 | -5% | 12,400 |
| 2016/11/08 | 1,205 | 1,211 | 1,203 | 1,208 | +5 | +0.4% | 1,100 |
| 2016/11/07 | 1,198 | 1,203 | 1,190 | 1,203 | -5 | -0.4% | 5,600 |
| 2016/11/04 | 1,206 | 1,215 | 1,198 | 1,208 | -15 | -1.2% | 10,500 |
| 2016/11/02 | 1,220 | 1,223 | 1,200 | 1,223 | -2 | -0.2% | 7,300 |
| 2016/11/01 | 1,222 | 1,230 | 1,219 | 1,225 | -14 | -1.1% | 6,100 |
| 2016/10/31 | 1,240 | 1,240 | 1,231 | 1,239 | -1 | -0.1% | 5,400 |
| 2016/10/28 | 1,241 | 1,244 | 1,238 | 1,240 | +3 | +0.2% | 4,300 |
| 2016/10/27 | 1,230 | 1,246 | 1,230 | 1,237 | +7 | +0.6% | 5,300 |
| 2016/10/26 | 1,235 | 1,235 | 1,226 | 1,230 | -1 | -0.1% | 3,200 |
| 2016/10/25 | 1,234 | 1,235 | 1,222 | 1,231 | ±0 | ±0% | 1,500 |
| 2016/10/24 | 1,225 | 1,232 | 1,221 | 1,231 | +6 | +0.5% | 700 |
| 2016/10/21 | 1,238 | 1,238 | 1,206 | 1,225 | -13 | -1.1% | 4,800 |
| 2016/10/20 | 1,234 | 1,239 | 1,231 | 1,238 | +4 | +0.3% | 3,800 |
| 2016/10/19 | 1,211 | 1,234 | 1,211 | 1,234 | +24 | +2% | 5,000 |
| 2016/10/18 | 1,223 | 1,223 | 1,200 | 1,210 | -1 | -0.1% | 6,100 |
| 2016/10/17 | 1,209 | 1,212 | 1,200 | 1,211 | +11 | +0.9% | 6,300 |
| 2016/10/14 | 1,200 | 1,208 | 1,200 | 1,200 | -6 | -0.5% | 3,300 |
| 2016/10/13 | 1,206 | 1,207 | 1,200 | 1,206 | ±0 | ±0% | 2,000 |
| 2016/10/12 | 1,210 | 1,211 | 1,198 | 1,206 | -4 | -0.3% | 9,200 |
| 2016/10/11 | 1,228 | 1,229 | 1,210 | 1,210 | -23 | -1.9% | 5,000 |
| 2016/10/07 | 1,233 | 1,233 | 1,222 | 1,233 | ±0 | ±0% | 2,900 |
| 2016/10/06 | 1,233 | 1,237 | 1,233 | 1,233 | +2 | +0.2% | 2,100 |
| 2016/10/05 | 1,225 | 1,235 | 1,225 | 1,231 | +7 | +0.6% | 1,500 |
| 2016/10/04 | 1,225 | 1,232 | 1,220 | 1,224 | -7 | -0.6% | 1,900 |
| 2016/10/03 | 1,221 | 1,237 | 1,197 | 1,231 | -6 | -0.5% | 5,600 |
| 2016/09/30 | 1,238 | 1,239 | 1,231 | 1,237 | +1 | +0.1% | 1,000 |
2051～
2100
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 | 490,500円 | +12.8% | +6.5% | 0.12% | 16.28倍 | 7.21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 | 117,900円 | +6.3% | +6.4% | 0.64% | 32.50倍 | 3.00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 | 215,000円 | +7.0% | +14.0% | 1.30% | 28.84倍 | 5.61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 | 108,500円 | -3.0% | -6.0% | 5.25% | 5.94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 | 218,800円 | +19.2% | +0.2% | 0.59% | 24.48倍 | 3.93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
