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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 5,100 | 5,200 | 4,710 | 4,850 | -150 | -3% | 10,600 |
| 2015/07/07 | 5,030 | 5,310 | 4,900 | 5,000 | +155 | +3.2% | 25,800 |
| 2015/07/06 | 4,705 | 4,980 | 4,670 | 4,845 | -55 | -1.1% | 7,900 |
| 2015/07/03 | 5,110 | 5,110 | 4,580 | 4,900 | -110 | -2.2% | 12,600 |
| 2015/07/02 | 4,820 | 5,100 | 4,700 | 5,010 | +330 | +7.1% | 28,900 |
| 2015/07/01 | 4,560 | 4,700 | 4,375 | 4,680 | +680 | +17% | 22,800 |
| 2015/06/30 | 4,200 | 4,365 | 4,000 | 4,000 | ±0 | ±0% | 8,800 |
| 2015/06/29 | 3,845 | 4,090 | 3,845 | 4,000 | +15 | +0.4% | 8,500 |
| 2015/06/26 | 4,180 | 4,230 | 3,915 | 3,985 | +70 | +1.8% | 17,000 |
| 2015/06/25 | 3,810 | 4,060 | 3,810 | 3,915 | +135 | +3.6% | 5,900 |
| 2015/06/24 | 3,735 | 3,805 | 3,735 | 3,780 | +45 | +1.2% | 1,300 |
| 2015/06/23 | 3,800 | 3,810 | 3,730 | 3,735 | -15 | -0.4% | 4,500 |
| 2015/06/22 | 3,645 | 3,750 | 3,645 | 3,750 | +55 | +1.5% | 3,200 |
| 2015/06/19 | 3,625 | 3,695 | 3,610 | 3,695 | ±0 | ±0% | 1,500 |
| 2015/06/18 | 3,700 | 3,725 | 3,650 | 3,695 | +5 | +0.1% | 3,200 |
| 2015/06/17 | 3,685 | 3,690 | 3,610 | 3,690 | +5 | +0.1% | 1,300 |
| 2015/06/16 | 3,640 | 3,700 | 3,580 | 3,685 | +35 | +1% | 4,100 |
| 2015/06/15 | 3,375 | 3,700 | 3,375 | 3,650 | +275 | +8.1% | 8,700 |
| 2015/06/12 | 3,370 | 3,375 | 3,290 | 3,375 | +25 | +0.7% | 1,500 |
| 2015/06/11 | 3,300 | 3,350 | 3,295 | 3,350 | +85 | +2.6% | 2,200 |
| 2015/06/10 | 3,310 | 3,310 | 3,265 | 3,265 | -30 | -0.9% | 2,000 |
| 2015/06/09 | 3,350 | 3,350 | 3,265 | 3,295 | -75 | -2.2% | 3,900 |
| 2015/06/08 | 3,490 | 3,490 | 3,310 | 3,370 | +90 | +2.7% | 8,600 |
| 2015/06/05 | 3,265 | 3,295 | 3,250 | 3,280 | +15 | +0.5% | 4,200 |
| 2015/06/04 | 3,260 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 2,700 |
| 2015/06/03 | 3,280 | 3,280 | 3,230 | 3,235 | -45 | -1.4% | 1,500 |
| 2015/06/02 | 3,280 | 3,285 | 3,225 | 3,280 | ±0 | ±0% | 2,200 |
| 2015/06/01 | 3,280 | 3,290 | 3,220 | 3,280 | +20 | +0.6% | 1,900 |
| 2015/05/29 | 3,190 | 3,260 | 3,145 | 3,260 | +35 | +1.1% | 2,900 |
| 2015/05/28 | 3,265 | 3,265 | 3,130 | 3,225 | -40 | -1.2% | 2,400 |
| 2015/05/27 | 3,315 | 3,315 | 3,210 | 3,265 | -60 | -1.8% | 3,000 |
| 2015/05/26 | 3,240 | 3,335 | 3,240 | 3,325 | +55 | +1.7% | 1,700 |
| 2015/05/25 | 3,340 | 3,340 | 3,235 | 3,270 | -40 | -1.2% | 2,200 |
| 2015/05/22 | 3,315 | 3,315 | 3,265 | 3,310 | +45 | +1.4% | 1,300 |
| 2015/05/21 | 3,335 | 3,335 | 3,265 | 3,265 | -70 | -2.1% | 600 |
| 2015/05/20 | 3,280 | 3,350 | 3,280 | 3,335 | +75 | +2.3% | 2,700 |
| 2015/05/19 | 3,230 | 3,260 | 3,185 | 3,260 | -40 | -1.2% | 800 |
| 2015/05/18 | 3,185 | 3,300 | 3,185 | 3,300 | +115 | +3.6% | 5,000 |
| 2015/05/15 | 3,265 | 3,265 | 3,180 | 3,185 | -60 | -1.8% | 1,400 |
| 2015/05/14 | 3,180 | 3,245 | 3,175 | 3,245 | +65 | +2% | 1,100 |
| 2015/05/13 | 3,280 | 3,280 | 3,180 | 3,180 | -160 | -4.8% | 1,000 |
| 2015/05/12 | 3,230 | 3,350 | 3,230 | 3,340 | +180 | +5.7% | 2,500 |
| 2015/05/11 | 3,065 | 3,260 | 3,065 | 3,160 | +105 | +3.4% | 3,700 |
| 2015/05/08 | 3,065 | 3,115 | 3,040 | 3,055 | -145 | -4.5% | 7,000 |
| 2015/05/07 | 3,225 | 3,255 | 3,200 | 3,200 | -125 | -3.8% | 3,400 |
| 2015/05/01 | 3,420 | 3,420 | 3,275 | 3,325 | -105 | -3.1% | 3,100 |
| 2015/04/30 | 3,490 | 3,490 | 3,360 | 3,430 | +70 | +2.1% | 7,700 |
| 2015/04/28 | 3,460 | 3,460 | 3,150 | 3,360 | -5 | -0.1% | 4,100 |
| 2015/04/27 | 3,380 | 3,575 | 3,355 | 3,365 | -10 | -0.3% | 13,900 |
| 2015/04/24 | 3,215 | 3,490 | 3,135 | 3,375 | +175 | +5.5% | 10,700 |
2401～
2450
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
