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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,248 | 1,248 | 1,220 | 1,236 | +7 | +0.6% | 1,500 |
| 2016/09/28 | 1,230 | 1,232 | 1,217 | 1,229 | ±0 | ±0% | 3,400 |
| 2016/09/27 | 1,225 | 1,237 | 1,200 | 1,229 | +10 | +0.8% | 6,700 |
| 2016/09/26 | 1,220 | 1,229 | 1,216 | 1,219 | -1 | -0.1% | 2,200 |
| 2016/09/23 | 1,210 | 1,226 | 1,210 | 1,220 | +10 | +0.8% | 1,100 |
| 2016/09/21 | 1,199 | 1,232 | 1,199 | 1,210 | +10 | +0.8% | 6,100 |
| 2016/09/20 | 1,210 | 1,210 | 1,198 | 1,200 | -16 | -1.3% | 3,800 |
| 2016/09/16 | 1,205 | 1,216 | 1,205 | 1,216 | +11 | +0.9% | 900 |
| 2016/09/15 | 1,208 | 1,212 | 1,205 | 1,205 | -7 | -0.6% | 3,200 |
| 2016/09/14 | 1,220 | 1,228 | 1,210 | 1,212 | -15 | -1.2% | 1,700 |
| 2016/09/13 | 1,211 | 1,227 | 1,210 | 1,227 | -7 | -0.6% | 3,300 |
| 2016/09/12 | 1,230 | 1,258 | 1,221 | 1,234 | -44 | -3.4% | 7,100 |
| 2016/09/09 | 1,249 | 1,278 | 1,249 | 1,278 | +30 | +2.4% | 5,700 |
| 2016/09/08 | 1,230 | 1,248 | 1,229 | 1,248 | +19 | +1.5% | 2,700 |
| 2016/09/07 | 1,220 | 1,229 | 1,220 | 1,229 | +8 | +0.7% | 1,300 |
| 2016/09/06 | 1,220 | 1,222 | 1,215 | 1,221 | +1 | +0.1% | 2,200 |
| 2016/09/05 | 1,219 | 1,225 | 1,219 | 1,220 | +1 | +0.1% | 1,700 |
| 2016/09/02 | 1,230 | 1,230 | 1,216 | 1,219 | -1 | -0.1% | 1,500 |
| 2016/09/01 | 1,208 | 1,228 | 1,208 | 1,220 | ±0 | ±0% | 2,800 |
| 2016/08/31 | 1,226 | 1,230 | 1,200 | 1,220 | -6 | -0.5% | 1,300 |
| 2016/08/30 | 1,205 | 1,226 | 1,205 | 1,226 | +25 | +2.1% | 900 |
| 2016/08/29 | 1,225 | 1,229 | 1,199 | 1,201 | -24 | -2% | 2,800 |
| 2016/08/26 | 1,218 | 1,236 | 1,216 | 1,225 | - | - | 700 |
| 2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/24 | 1,223 | 1,234 | 1,218 | 1,234 | +5 | +0.4% | 1,400 |
| 2016/08/23 | 1,240 | 1,240 | 1,222 | 1,229 | -12 | -1% | 1,500 |
| 2016/08/22 | 1,250 | 1,250 | 1,241 | 1,241 | -1 | -0.1% | 600 |
| 2016/08/19 | 1,235 | 1,251 | 1,233 | 1,242 | -23 | -1.8% | 600 |
| 2016/08/18 | 1,270 | 1,270 | 1,221 | 1,265 | -5 | -0.4% | 1,600 |
| 2016/08/17 | 1,252 | 1,270 | 1,252 | 1,270 | +9 | +0.7% | 900 |
| 2016/08/16 | 1,275 | 1,275 | 1,261 | 1,261 | -14 | -1.1% | 3,400 |
| 2016/08/15 | 1,276 | 1,278 | 1,275 | 1,275 | +10 | +0.8% | 5,000 |
| 2016/08/12 | 1,250 | 1,269 | 1,250 | 1,265 | +25 | +2% | 3,500 |
| 2016/08/10 | 1,221 | 1,244 | 1,221 | 1,240 | +17 | +1.4% | 1,900 |
| 2016/08/09 | 1,220 | 1,239 | 1,218 | 1,223 | -14 | -1.1% | 2,000 |
| 2016/08/08 | 1,245 | 1,245 | 1,236 | 1,237 | -8 | -0.6% | 1,000 |
| 2016/08/05 | 1,245 | 1,245 | 1,245 | 1,245 | +7 | +0.6% | 200 |
| 2016/08/04 | 1,249 | 1,249 | 1,238 | 1,238 | ±0 | ±0% | 600 |
| 2016/08/03 | 1,245 | 1,253 | 1,238 | 1,238 | -20 | -1.6% | 2,100 |
| 2016/08/02 | 1,256 | 1,258 | 1,243 | 1,258 | +2 | +0.2% | 800 |
| 2016/08/01 | 1,258 | 1,258 | 1,248 | 1,256 | +4 | +0.3% | 1,100 |
| 2016/07/29 | 1,249 | 1,252 | 1,236 | 1,252 | +3 | +0.2% | 4,200 |
| 2016/07/28 | 1,276 | 1,276 | 1,249 | 1,249 | -17 | -1.3% | 3,100 |
| 2016/07/27 | 1,251 | 1,266 | 1,251 | 1,266 | -44 | -3.4% | 11,300 |
| 2016/07/26 | 1,295 | 1,310 | 1,295 | 1,310 | +15 | +1.2% | 12,200 |
| 2016/07/25 | 1,299 | 1,299 | 1,292 | 1,295 | -4 | -0.3% | 4,200 |
| 2016/07/22 | 1,285 | 1,304 | 1,285 | 1,299 | -11 | -0.8% | 9,300 |
| 2016/07/21 | 1,300 | 1,310 | 1,299 | 1,310 | +15 | +1.2% | 2,400 |
| 2016/07/20 | 1,302 | 1,302 | 1,290 | 1,295 | +1 | +0.1% | 4,400 |
| 2016/07/19 | 1,312 | 1,312 | 1,280 | 1,294 | -16 | -1.2% | 9,900 |
2101～
2150
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 | 489,000円 | +12.8% | +6.5% | 0.12% | 16.23倍 | 7.19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 | 219,000円 | +19.2% | +0.2% | 0.59% | 24.50倍 | 3.94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
