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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 1,398 | 1,404 | 1,397 | 1,404 | +13 | +0.9% | 2,400 |
| 2016/05/02 | 1,392 | 1,400 | 1,389 | 1,391 | -1 | -0.1% | 2,500 |
| 2016/04/28 | 1,395 | 1,397 | 1,371 | 1,392 | -2 | -0.1% | 4,500 |
| 2016/04/27 | 1,414 | 1,414 | 1,390 | 1,394 | -6 | -0.4% | 2,800 |
| 2016/04/26 | 1,410 | 1,425 | 1,400 | 1,400 | -14 | -1% | 3,300 |
| 2016/04/25 | 1,406 | 1,423 | 1,404 | 1,414 | +14 | +1% | 3,700 |
| 2016/04/22 | 1,399 | 1,434 | 1,395 | 1,400 | -35 | -2.4% | 8,600 |
| 2016/04/21 | 1,421 | 1,445 | 1,421 | 1,435 | +44 | +3.2% | 3,300 |
| 2016/04/20 | 1,368 | 1,399 | 1,362 | 1,391 | +18 | +1.3% | 4,500 |
| 2016/04/19 | 1,376 | 1,381 | 1,361 | 1,373 | -3 | -0.2% | 3,200 |
| 2016/04/18 | 1,385 | 1,385 | 1,352 | 1,376 | -12 | -0.9% | 1,300 |
| 2016/04/15 | 1,393 | 1,393 | 1,370 | 1,388 | -5 | -0.4% | 2,800 |
| 2016/04/14 | 1,379 | 1,420 | 1,367 | 1,393 | +15 | +1.1% | 5,400 |
| 2016/04/13 | 1,373 | 1,393 | 1,360 | 1,378 | ±0 | ±0% | 4,100 |
| 2016/04/12 | 1,389 | 1,389 | 1,354 | 1,378 | -9 | -0.6% | 2,200 |
| 2016/04/11 | 1,398 | 1,410 | 1,385 | 1,387 | -6 | -0.4% | 3,000 |
| 2016/04/08 | 1,340 | 1,410 | 1,340 | 1,393 | +43 | +3.2% | 3,100 |
| 2016/04/07 | 1,373 | 1,373 | 1,307 | 1,350 | -23 | -1.7% | 3,100 |
| 2016/04/06 | 1,374 | 1,376 | 1,352 | 1,373 | -30 | -2.1% | 2,700 |
| 2016/04/05 | 1,445 | 1,445 | 1,389 | 1,403 | -50 | -3.4% | 2,900 |
| 2016/04/04 | 1,448 | 1,487 | 1,448 | 1,453 | -7 | -0.5% | 2,800 |
| 2016/04/01 | 1,489 | 1,489 | 1,441 | 1,460 | -15 | -1% | 3,200 |
| 2016/03/31 | 1,490 | 1,495 | 1,475 | 1,475 | -5 | -0.3% | 3,800 |
| 2016/03/30 | 1,508 | 1,508 | 1,478 | 1,480 | -28 | -1.9% | 4,900 |
| 2016/03/29 | 1,486 | 1,526 | 1,486 | 1,508 | +22 | +1.5% | 4,700 |
| 2016/03/28 | 1,519 | 1,519 | 1,483 | 1,486 | -34 | -2.2% | 6,700 |
| 2016/03/25 | 1,522 | 1,522 | 1,496 | 1,520 | -3 | -0.2% | 2,200 |
| 2016/03/24 | 1,538 | 1,549 | 1,499 | 1,523 | +34 | +2.3% | 3,600 |
| 2016/03/23 | 1,516 | 1,536 | 1,482 | 1,489 | -27 | -1.8% | 7,300 |
| 2016/03/22 | 1,519 | 1,530 | 1,503 | 1,516 | -3 | -0.2% | 1,600 |
| 2016/03/18 | 1,491 | 1,519 | 1,482 | 1,519 | -1 | -0.1% | 5,000 |
| 2016/03/17 | 1,565 | 1,600 | 1,477 | 1,520 | -56 | -3.6% | 7,800 |
| 2016/03/16 | 1,571 | 1,590 | 1,532 | 1,576 | -24 | -1.5% | 8,000 |
| 2016/03/15 | 1,487 | 1,600 | 1,457 | 1,600 | +143 | +9.8% | 19,600 |
| 2016/03/14 | 1,579 | 1,579 | 1,415 | 1,457 | -75 | -4.9% | 20,100 |
| 2016/03/11 | 1,445 | 1,532 | 1,439 | 1,532 | +96 | +6.7% | 20,600 |
| 2016/03/10 | 1,424 | 1,436 | 1,419 | 1,436 | +26 | +1.8% | 4,700 |
| 2016/03/09 | 1,404 | 1,410 | 1,391 | 1,410 | ±0 | ±0% | 2,200 |
| 2016/03/08 | 1,414 | 1,420 | 1,400 | 1,410 | -2 | -0.1% | 3,300 |
| 2016/03/07 | 1,410 | 1,417 | 1,403 | 1,412 | +23 | +1.7% | 3,500 |
| 2016/03/04 | 1,373 | 1,396 | 1,373 | 1,389 | +4 | +0.3% | 1,900 |
| 2016/03/03 | 1,395 | 1,395 | 1,380 | 1,385 | -5 | -0.4% | 1,200 |
| 2016/03/02 | 1,380 | 1,402 | 1,380 | 1,390 | +21 | +1.5% | 5,200 |
| 2016/03/01 | 1,398 | 1,398 | 1,366 | 1,369 | -3 | -0.2% | 2,900 |
| 2016/02/29 | 1,350 | 1,374 | 1,350 | 1,372 | +52 | +3.9% | 2,600 |
| 2016/02/26 | 1,309 | 1,324 | 1,309 | 1,320 | +11 | +0.8% | 3,900 |
| 2016/02/25 | 1,319 | 1,319 | 1,302 | 1,309 | -10 | -0.8% | 1,600 |
| 2016/02/24 | 1,320 | 1,320 | 1,292 | 1,319 | -6 | -0.5% | 2,600 |
| 2016/02/23 | 1,330 | 1,330 | 1,324 | 1,325 | +25 | +1.9% | 1,500 |
| 2016/02/22 | 1,286 | 1,348 | 1,258 | 1,300 | -10 | -0.8% | 7,200 |
2201～
2250
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 | 484,500円 | +12.8% | +6.5% | 0.12% | 16.08倍 | 7.12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 | 118,400円 | +6.3% | +6.4% | 0.63% | 32.64倍 | 3.01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 | 214,500円 | +7.0% | +14.0% | 1.31% | 28.77倍 | 5.60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 | 220,300円 | +19.2% | +0.2% | 0.59% | 24.65倍 | 3.96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
