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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 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 |
| 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 |
2351～
2400
件表示中 / 3731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 | 595,000円 | +12.8% | +6.5% | 0.10% | 19.66倍 | 8.71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 |
| フジオフドＧ | 112,600円 | +2.4% | +17.2% | 0.27% | 88.80倍 | 6.73倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| リンガハット | 220,400円 | +3.9% | +1.1% | 0.54% | 57.11倍 | 4.19倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| 松 屋 | 101,500円 | +3.9% | -10.4% | 1.18% | 23.42倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
