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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 4,180 | 4,180 | 4,000 | 4,005 | -35 | -0.9% | 3,200 |
| 2015/09/16 | 4,050 | 4,050 | 4,005 | 4,040 | -35 | -0.9% | 1,400 |
| 2015/09/15 | 4,035 | 4,075 | 4,035 | 4,075 | ±0 | ±0% | 1,100 |
| 2015/09/14 | 4,315 | 4,315 | 4,035 | 4,075 | -30 | -0.7% | 3,000 |
| 2015/09/11 | 4,110 | 4,110 | 4,020 | 4,105 | +95 | +2.4% | 2,200 |
| 2015/09/10 | 3,790 | 4,010 | 3,780 | 4,010 | +150 | +3.9% | 5,500 |
| 2015/09/09 | 3,945 | 3,945 | 3,780 | 3,860 | +100 | +2.7% | 9,600 |
| 2015/09/08 | 4,060 | 4,210 | 3,735 | 3,760 | -440 | -10.5% | 14,900 |
| 2015/09/07 | 4,620 | 4,620 | 4,200 | 4,200 | -700 | -14.3% | 24,000 |
| 2015/09/04 | 4,900 | 5,060 | 4,755 | 4,900 | +20 | +0.4% | 13,300 |
| 2015/09/03 | 4,870 | 4,890 | 4,740 | 4,880 | +150 | +3.2% | 5,000 |
| 2015/09/02 | 4,305 | 4,775 | 4,305 | 4,730 | +245 | +5.5% | 5,900 |
| 2015/09/01 | 4,785 | 4,795 | 4,475 | 4,485 | -200 | -4.3% | 4,900 |
| 2015/08/31 | 4,595 | 4,700 | 4,410 | 4,685 | +90 | +2% | 3,900 |
| 2015/08/28 | 4,600 | 4,675 | 4,385 | 4,595 | +195 | +4.4% | 5,300 |
| 2015/08/27 | 4,595 | 4,595 | 4,355 | 4,400 | +190 | +4.5% | 3,500 |
| 2015/08/26 | 4,075 | 4,210 | 3,970 | 4,210 | +345 | +8.9% | 5,600 |
| 2015/08/25 | 4,055 | 4,595 | 3,725 | 3,865 | -540 | -12.3% | 17,400 |
| 2015/08/24 | 4,900 | 4,910 | 4,370 | 4,405 | -575 | -11.5% | 7,600 |
| 2015/08/21 | 4,870 | 5,090 | 4,870 | 4,980 | -5 | -0.1% | 4,900 |
| 2015/08/20 | 5,010 | 5,080 | 4,980 | 4,985 | -125 | -2.4% | 2,000 |
| 2015/08/19 | 5,120 | 5,130 | 4,970 | 5,110 | +30 | +0.6% | 3,600 |
| 2015/08/18 | 5,100 | 5,100 | 4,970 | 5,080 | +80 | +1.6% | 4,200 |
| 2015/08/17 | 4,820 | 5,050 | 4,820 | 5,000 | +180 | +3.7% | 4,300 |
| 2015/08/14 | 4,805 | 4,850 | 4,780 | 4,820 | -10 | -0.2% | 1,800 |
| 2015/08/13 | 4,750 | 4,840 | 4,720 | 4,830 | +30 | +0.6% | 2,200 |
| 2015/08/12 | 4,850 | 4,850 | 4,720 | 4,800 | -50 | -1% | 2,600 |
| 2015/08/11 | 4,900 | 4,900 | 4,800 | 4,850 | +40 | +0.8% | 3,300 |
| 2015/08/10 | 4,800 | 4,890 | 4,780 | 4,810 | +20 | +0.4% | 4,600 |
| 2015/08/07 | 4,970 | 4,995 | 4,730 | 4,790 | -280 | -5.5% | 10,500 |
| 2015/08/06 | 5,170 | 5,180 | 5,010 | 5,070 | -70 | -1.4% | 6,000 |
| 2015/08/05 | 5,160 | 5,240 | 5,070 | 5,140 | -20 | -0.4% | 6,300 |
| 2015/08/04 | 5,250 | 5,250 | 5,080 | 5,160 | +60 | +1.2% | 9,500 |
| 2015/08/03 | 5,020 | 5,120 | 5,000 | 5,100 | +120 | +2.4% | 6,900 |
| 2015/07/31 | 4,950 | 5,050 | 4,950 | 4,980 | +30 | +0.6% | 3,700 |
| 2015/07/30 | 4,910 | 5,040 | 4,910 | 4,950 | +50 | +1% | 3,600 |
| 2015/07/29 | 4,810 | 4,945 | 4,735 | 4,900 | +20 | +0.4% | 6,200 |
| 2015/07/28 | 4,980 | 4,980 | 4,815 | 4,880 | -130 | -2.6% | 7,600 |
| 2015/07/27 | 5,110 | 5,110 | 5,000 | 5,010 | ±0 | ±0% | 3,100 |
| 2015/07/24 | 5,180 | 5,180 | 5,000 | 5,010 | -170 | -3.3% | 6,900 |
| 2015/07/23 | 5,350 | 5,360 | 5,130 | 5,180 | -120 | -2.3% | 7,400 |
| 2015/07/22 | 5,340 | 5,340 | 5,090 | 5,300 | +160 | +3.1% | 13,300 |
| 2015/07/21 | 4,970 | 5,340 | 4,960 | 5,140 | +340 | +7.1% | 24,200 |
| 2015/07/17 | 4,630 | 4,880 | 4,590 | 4,800 | +170 | +3.7% | 7,900 |
| 2015/07/16 | 4,565 | 4,675 | 4,500 | 4,630 | +60 | +1.3% | 5,300 |
| 2015/07/15 | 4,720 | 4,725 | 4,530 | 4,570 | -95 | -2% | 4,700 |
| 2015/07/14 | 4,810 | 4,810 | 4,615 | 4,665 | -50 | -1.1% | 3,800 |
| 2015/07/13 | 4,800 | 4,890 | 4,620 | 4,715 | -5 | -0.1% | 2,000 |
| 2015/07/10 | 4,790 | 4,820 | 4,720 | 4,720 | -50 | -1% | 3,600 |
| 2015/07/09 | 4,430 | 4,850 | 4,170 | 4,770 | -80 | -1.6% | 13,600 |
2351～
2400
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
