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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,611 | 1,625 | 1,602 | 1,604 | -19 | -1.2% | 7,100 |
| 2015/12/03 | 1,648 | 1,648 | 1,616 | 1,623 | -5 | -0.3% | 5,000 |
| 2015/12/02 | 1,696 | 1,696 | 1,620 | 1,628 | -36 | -2.2% | 10,500 |
| 2015/12/01 | 1,700 | 1,700 | 1,612 | 1,664 | -16 | -1% | 7,200 |
| 2015/11/30 | 1,718 | 1,719 | 1,678 | 1,680 | +2 | +0.1% | 5,200 |
| 2015/11/27 | 1,682 | 1,698 | 1,675 | 1,678 | +18 | +1.1% | 1,700 |
| 2015/11/26 | 1,715 | 1,715 | 1,651 | 1,660 | +5 | +0.3% | 3,700 |
| 2015/11/25 | 1,670 | 1,670 | 1,652 | 1,655 | -20 | -1.2% | 2,400 |
| 2015/11/24 | 1,700 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 2,900 |
| 2015/11/20 | 1,688 | 1,709 | 1,688 | 1,700 | -11 | -0.6% | 7,400 |
| 2015/11/19 | 1,716 | 1,716 | 1,673 | 1,711 | +6 | +0.4% | 5,100 |
| 2015/11/18 | 1,714 | 1,714 | 1,703 | 1,705 | -10 | -0.6% | 5,800 |
| 2015/11/17 | 1,695 | 1,719 | 1,690 | 1,715 | +33 | +2% | 11,200 |
| 2015/11/16 | 1,616 | 1,695 | 1,614 | 1,682 | +56 | +3.4% | 7,400 |
| 2015/11/13 | 1,620 | 1,650 | 1,620 | 1,626 | +17 | +1.1% | 5,800 |
| 2015/11/12 | 1,588 | 1,609 | 1,588 | 1,609 | +21 | +1.3% | 4,800 |
| 2015/11/11 | 1,558 | 1,599 | 1,558 | 1,588 | +30 | +1.9% | 5,500 |
| 2015/11/10 | 1,556 | 1,563 | 1,531 | 1,558 | +8 | +0.5% | 4,000 |
| 2015/11/09 | 1,530 | 1,559 | 1,530 | 1,550 | +20 | +1.3% | 3,100 |
| 2015/11/06 | 1,521 | 1,541 | 1,521 | 1,530 | +2 | +0.1% | 2,900 |
| 2015/11/05 | 1,570 | 1,570 | 1,522 | 1,528 | -32 | -2.1% | 5,700 |
| 2015/11/04 | 1,558 | 1,569 | 1,550 | 1,560 | +10 | +0.6% | 4,000 |
| 2015/11/02 | 1,535 | 1,550 | 1,535 | 1,550 | +15 | +1% | 4,300 |
| 2015/10/30 | 1,540 | 1,592 | 1,530 | 1,535 | -45 | -2.8% | 7,300 |
| 2015/10/29 | 1,497 | 1,620 | 1,490 | 1,580 | +124 | +8.5% | 18,300 |
| 2015/10/28 | 1,410 | 1,456 | 1,380 | 1,456 | -2,784 | -65.7% | 9,200 |
| 2015/10/27 | 4,210 | 4,270 | 4,210 | 4,240 | +20 | +0.5% | 1,300 |
| 2015/10/26 | 4,250 | 4,255 | 4,185 | 4,220 | +55 | +1.3% | 3,900 |
| 2015/10/23 | 4,170 | 4,180 | 4,155 | 4,165 | +5 | +0.1% | 1,100 |
| 2015/10/22 | 4,180 | 4,185 | 4,150 | 4,160 | -10 | -0.2% | 1,000 |
| 2015/10/21 | 4,170 | 4,170 | 4,135 | 4,170 | -30 | -0.7% | 1,000 |
| 2015/10/20 | 4,190 | 4,200 | 4,170 | 4,200 | +30 | +0.7% | 1,800 |
| 2015/10/19 | 4,175 | 4,190 | 4,170 | 4,170 | -5 | -0.1% | 1,400 |
| 2015/10/16 | 4,200 | 4,200 | 4,130 | 4,175 | +25 | +0.6% | 900 |
| 2015/10/15 | 4,145 | 4,150 | 4,145 | 4,150 | +30 | +0.7% | 200 |
| 2015/10/14 | 4,150 | 4,150 | 4,095 | 4,120 | +20 | +0.5% | 400 |
| 2015/10/13 | 4,130 | 4,150 | 4,095 | 4,100 | -10 | -0.2% | 1,300 |
| 2015/10/09 | 4,165 | 4,165 | 4,010 | 4,110 | ±0 | ±0% | 1,900 |
| 2015/10/08 | 4,085 | 4,110 | 4,085 | 4,110 | -10 | -0.2% | 400 |
| 2015/10/07 | 4,150 | 4,150 | 4,120 | 4,120 | -30 | -0.7% | 600 |
| 2015/10/06 | 4,150 | 4,155 | 4,120 | 4,150 | +50 | +1.2% | 2,500 |
| 2015/10/05 | 3,985 | 4,120 | 3,960 | 4,100 | +145 | +3.7% | 3,500 |
| 2015/10/02 | 3,980 | 3,980 | 3,920 | 3,955 | +10 | +0.3% | 700 |
| 2015/10/01 | 4,000 | 4,000 | 3,835 | 3,945 | -5 | -0.1% | 1,600 |
| 2015/09/30 | 4,040 | 4,040 | 3,825 | 3,950 | -20 | -0.5% | 3,000 |
| 2015/09/29 | 3,950 | 4,170 | 3,950 | 3,970 | +195 | +5.2% | 13,300 |
| 2015/09/28 | 3,745 | 3,815 | 3,670 | 3,775 | +10 | +0.3% | 1,900 |
| 2015/09/25 | 3,820 | 3,820 | 3,660 | 3,765 | -55 | -1.4% | 1,500 |
| 2015/09/24 | 3,910 | 3,910 | 3,705 | 3,820 | -115 | -2.9% | 2,300 |
| 2015/09/18 | 4,005 | 4,005 | 3,920 | 3,935 | -70 | -1.7% | 1,500 |
2301～
2350
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
