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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,318 | 1,318 | 1,300 | 1,310 | +10 | +0.8% | 3,200 |
| 2016/07/14 | 1,318 | 1,318 | 1,290 | 1,300 | -18 | -1.4% | 8,900 |
| 2016/07/13 | 1,325 | 1,328 | 1,318 | 1,318 | -7 | -0.5% | 3,300 |
| 2016/07/12 | 1,331 | 1,332 | 1,320 | 1,325 | -10 | -0.7% | 7,000 |
| 2016/07/11 | 1,333 | 1,337 | 1,325 | 1,335 | +9 | +0.7% | 3,200 |
| 2016/07/08 | 1,318 | 1,326 | 1,315 | 1,326 | +8 | +0.6% | 1,600 |
| 2016/07/07 | 1,327 | 1,327 | 1,314 | 1,318 | +17 | +1.3% | 2,800 |
| 2016/07/06 | 1,317 | 1,320 | 1,297 | 1,301 | -22 | -1.7% | 10,000 |
| 2016/07/05 | 1,339 | 1,339 | 1,320 | 1,323 | -1 | -0.1% | 2,000 |
| 2016/07/04 | 1,330 | 1,330 | 1,318 | 1,324 | ±0 | ±0% | 2,900 |
| 2016/07/01 | 1,331 | 1,331 | 1,303 | 1,324 | +23 | +1.8% | 1,600 |
| 2016/06/30 | 1,330 | 1,330 | 1,295 | 1,301 | +11 | +0.9% | 2,800 |
| 2016/06/29 | 1,324 | 1,324 | 1,290 | 1,290 | +25 | +2% | 3,600 |
| 2016/06/28 | 1,255 | 1,265 | 1,235 | 1,265 | +40 | +3.3% | 6,900 |
| 2016/06/27 | 1,204 | 1,277 | 1,200 | 1,225 | +25 | +2.1% | 5,100 |
| 2016/06/24 | 1,287 | 1,287 | 1,181 | 1,200 | -61 | -4.8% | 12,400 |
| 2016/06/23 | 1,281 | 1,283 | 1,250 | 1,261 | -22 | -1.7% | 9,000 |
| 2016/06/22 | 1,298 | 1,299 | 1,282 | 1,283 | -9 | -0.7% | 4,300 |
| 2016/06/21 | 1,293 | 1,316 | 1,290 | 1,292 | +2 | +0.2% | 3,100 |
| 2016/06/20 | 1,274 | 1,301 | 1,274 | 1,290 | +14 | +1.1% | 4,800 |
| 2016/06/17 | 1,320 | 1,329 | 1,269 | 1,276 | -44 | -3.3% | 8,100 |
| 2016/06/16 | 1,380 | 1,390 | 1,250 | 1,320 | -74 | -5.3% | 14,000 |
| 2016/06/15 | 1,386 | 1,395 | 1,385 | 1,394 | +8 | +0.6% | 3,000 |
| 2016/06/14 | 1,398 | 1,398 | 1,386 | 1,386 | -14 | -1% | 1,900 |
| 2016/06/13 | 1,410 | 1,417 | 1,400 | 1,400 | -10 | -0.7% | 14,500 |
| 2016/06/10 | 1,412 | 1,414 | 1,408 | 1,410 | -1 | -0.1% | 1,800 |
| 2016/06/09 | 1,425 | 1,425 | 1,411 | 1,411 | -13 | -0.9% | 2,300 |
| 2016/06/08 | 1,430 | 1,430 | 1,419 | 1,424 | -6 | -0.4% | 2,400 |
| 2016/06/07 | 1,440 | 1,450 | 1,421 | 1,430 | -9 | -0.6% | 6,100 |
| 2016/06/06 | 1,471 | 1,471 | 1,381 | 1,439 | -70 | -4.6% | 29,200 |
| 2016/06/03 | 1,490 | 1,509 | 1,476 | 1,509 | +22 | +1.5% | 10,500 |
| 2016/06/02 | 1,487 | 1,499 | 1,485 | 1,487 | ±0 | ±0% | 2,500 |
| 2016/06/01 | 1,480 | 1,487 | 1,478 | 1,487 | +9 | +0.6% | 3,100 |
| 2016/05/31 | 1,464 | 1,478 | 1,464 | 1,478 | +14 | +1% | 3,800 |
| 2016/05/30 | 1,479 | 1,482 | 1,460 | 1,464 | -15 | -1% | 5,100 |
| 2016/05/27 | 1,488 | 1,488 | 1,460 | 1,479 | -9 | -0.6% | 1,900 |
| 2016/05/26 | 1,488 | 1,488 | 1,466 | 1,488 | +21 | +1.4% | 3,700 |
| 2016/05/25 | 1,493 | 1,493 | 1,463 | 1,467 | +4 | +0.3% | 3,400 |
| 2016/05/24 | 1,478 | 1,488 | 1,463 | 1,463 | -19 | -1.3% | 2,700 |
| 2016/05/23 | 1,506 | 1,506 | 1,479 | 1,482 | -10 | -0.7% | 3,700 |
| 2016/05/20 | 1,495 | 1,499 | 1,470 | 1,492 | +2 | +0.1% | 6,500 |
| 2016/05/19 | 1,500 | 1,500 | 1,453 | 1,490 | +4 | +0.3% | 7,600 |
| 2016/05/18 | 1,464 | 1,488 | 1,427 | 1,486 | +37 | +2.6% | 11,000 |
| 2016/05/17 | 1,448 | 1,449 | 1,437 | 1,449 | +20 | +1.4% | 4,100 |
| 2016/05/16 | 1,430 | 1,435 | 1,419 | 1,429 | -1 | -0.1% | 5,200 |
| 2016/05/13 | 1,427 | 1,433 | 1,427 | 1,430 | +3 | +0.2% | 1,200 |
| 2016/05/12 | 1,433 | 1,433 | 1,418 | 1,427 | -6 | -0.4% | 1,700 |
| 2016/05/11 | 1,433 | 1,438 | 1,425 | 1,433 | +18 | +1.3% | 4,100 |
| 2016/05/10 | 1,438 | 1,438 | 1,414 | 1,415 | -20 | -1.4% | 5,900 |
| 2016/05/09 | 1,430 | 1,435 | 1,412 | 1,435 | +31 | +2.2% | 1,700 |
2151～
2200
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 | 118,100円 | +6.3% | +6.4% | 0.64% | 32.56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 | 219,500円 | +19.2% | +0.2% | 0.59% | 24.56倍 | 3.95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
