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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 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 |
2101～
2150
件表示中 / 3767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 | 678,000円 | +12.8% | +6.5% | 0.09% | 22.40倍 | 9.92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 |
| カワチ薬品 | 281,300円 | +1.5% | +4.3% | 2.84% | 12.82倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 103,600円 | +9.4% | -6.0% | 3.09% | 13.04倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 628,000円 | +18.2% | +2.8% | 1.59% | 12.56倍 | 1.55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 |
| ゲオＨＤ | 168,800円 | +9.9% | -10.0% | 2.01% | 12.20倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
