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 |
|---|---|---|---|---|---|---|---|
| 2015/01/23 | 1,660 | 1,980 | 1,650 | 1,800 | +220 | +13.9% | 19,800 |
| 2015/01/22 | 1,460 | 1,750 | 1,459 | 1,580 | +120 | +8.2% | 6,800 |
| 2015/01/21 | 1,440 | 1,460 | 1,420 | 1,460 | +78 | +5.6% | 2,800 |
| 2015/01/20 | 1,399 | 1,400 | 1,382 | 1,382 | +2 | +0.1% | 1,200 |
| 2015/01/19 | 1,380 | 1,399 | 1,380 | 1,380 | +30 | +2.2% | 1,900 |
| 2015/01/16 | 1,360 | 1,430 | 1,338 | 1,350 | +20 | +1.5% | 2,800 |
| 2015/01/15 | 1,329 | 1,330 | 1,329 | 1,330 | +25 | +1.9% | 1,400 |
| 2015/01/14 | 1,380 | 1,380 | 1,305 | 1,305 | -55 | -4% | 2,500 |
| 2015/01/13 | 1,293 | 1,377 | 1,292 | 1,360 | +90 | +7.1% | 4,500 |
| 2015/01/09 | 1,239 | 1,270 | 1,239 | 1,270 | +40 | +3.3% | 2,000 |
| 2015/01/08 | 1,234 | 1,236 | 1,230 | 1,230 | -5 | -0.4% | 500 |
| 2015/01/07 | 1,222 | 1,237 | 1,222 | 1,235 | +14 | +1.1% | 1,100 |
| 2015/01/06 | 1,239 | 1,240 | 1,221 | 1,221 | -19 | -1.5% | 1,700 |
| 2015/01/05 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 1,900 |
| 2014/12/30 | 1,172 | 1,200 | 1,172 | 1,200 | +5 | +0.4% | 300 |
| 2014/12/29 | 1,190 | 1,200 | 1,190 | 1,195 | +5 | +0.4% | 1,300 |
| 2014/12/26 | 1,170 | 1,200 | 1,170 | 1,190 | +10 | +0.8% | 1,000 |
| 2014/12/25 | 1,200 | 1,200 | 1,180 | 1,180 | -9 | -0.8% | 1,700 |
| 2014/12/24 | 1,175 | 1,189 | 1,175 | 1,189 | +39 | +3.4% | 1,200 |
| 2014/12/22 | 1,160 | 1,160 | 1,150 | 1,150 | -12 | -1% | 800 |
| 2014/12/19 | 1,133 | 1,162 | 1,133 | 1,162 | +2 | +0.2% | 700 |
| 2014/12/18 | 1,148 | 1,160 | 1,148 | 1,160 | +12 | +1% | 600 |
| 2014/12/17 | 1,143 | 1,148 | 1,131 | 1,148 | -2 | -0.2% | 1,700 |
| 2014/12/16 | 1,141 | 1,150 | 1,141 | 1,150 | +9 | +0.8% | 800 |
| 2014/12/15 | 1,136 | 1,160 | 1,136 | 1,141 | -16 | -1.4% | 1,900 |
| 2014/12/12 | 1,155 | 1,185 | 1,155 | 1,157 | -28 | -2.4% | 1,300 |
| 2014/12/11 | 1,129 | 1,185 | 1,129 | 1,185 | +37 | +3.2% | 2,000 |
| 2014/12/10 | 1,190 | 1,190 | 1,144 | 1,148 | -16 | -1.4% | 2,100 |
| 2014/12/09 | 1,213 | 1,214 | 1,164 | 1,164 | -48 | -4% | 4,200 |
| 2014/12/08 | 1,254 | 1,254 | 1,191 | 1,212 | +108 | +9.8% | 11,100 |
| 2014/12/05 | 1,107 | 1,130 | 1,102 | 1,104 | -3 | -0.3% | 4,300 |
| 2014/12/04 | 1,090 | 1,107 | 1,052 | 1,107 | ±0 | ±0% | 1,500 |
| 2014/12/03 | 1,107 | 1,107 | 1,107 | 1,107 | +22 | +2% | 100 |
| 2014/12/02 | 1,088 | 1,129 | 1,085 | 1,085 | ±0 | ±0% | 1,400 |
| 2014/12/01 | 1,088 | 1,088 | 1,085 | 1,085 | +13 | +1.2% | 1,800 |
| 2014/11/28 | 1,060 | 1,072 | 1,060 | 1,072 | - | - | 700 |
| 2014/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/26 | 1,033 | 1,035 | 1,030 | 1,030 | +10 | +1% | 300 |
| 2014/11/25 | 1,033 | 1,033 | 1,008 | 1,020 | -14 | -1.4% | 2,300 |
| 2014/11/21 | 1,020 | 1,034 | 1,019 | 1,034 | +15 | +1.5% | 500 |
| 2014/11/20 | 1,019 | 1,019 | 1,019 | 1,019 | +11 | +1.1% | 100 |
| 2014/11/19 | 1,016 | 1,016 | 1,006 | 1,008 | -8 | -0.8% | 600 |
| 2014/11/18 | 1,033 | 1,033 | 1,015 | 1,016 | +9 | +0.9% | 300 |
| 2014/11/17 | 1,015 | 1,028 | 1,001 | 1,007 | -34 | -3.3% | 800 |
| 2014/11/14 | 1,045 | 1,050 | 1,028 | 1,041 | +13 | +1.3% | 3,200 |
| 2014/11/13 | 1,028 | 1,028 | 1,028 | 1,028 | -5 | -0.5% | 200 |
| 2014/11/12 | 1,030 | 1,033 | 1,030 | 1,033 | +23 | +2.3% | 400 |
| 2014/11/11 | 1,015 | 1,015 | 1,010 | 1,010 | -15 | -1.5% | 400 |
| 2014/11/10 | 983 | 1,025 | 983 | 1,025 | +50 | +5.1% | 3,200 |
| 2014/11/07 | 1,010 | 1,019 | 975 | 975 | -44 | -4.3% | 800 |
2551～
2600
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 | 572,000円 | +12.8% | +6.5% | 0.10% | 18.90倍 | 8.37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 | 112,700円 | +2.4% | +17.2% | 0.27% | 88.88倍 | 6.74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 | 221,100円 | +3.9% | +1.1% | 0.54% | 57.29倍 | 4.20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 | 101,300円 | +3.9% | -10.4% | 1.18% | 23.37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
