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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 140,000 | 140,000 | 140,000 | 140,000 | -1,800 | -1.3% | 1 |
| 2010/07/28 | 142,000 | 142,000 | 141,800 | 141,800 | +100 | +0.1% | 4 |
| 2010/07/27 | 141,700 | 141,700 | 141,700 | 141,700 | - | - | 1 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 139,000 | 139,000 | 139,000 | 139,000 | -3,000 | -2.1% | 12 |
| 2010/07/20 | 142,000 | 142,000 | 142,000 | 142,000 | - | - | 1 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 142,600 | 142,600 | 142,000 | 142,000 | -900 | -0.6% | 3 |
| 2010/07/14 | 142,900 | 142,900 | 142,900 | 142,900 | - | - | 4 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 148,500 | 148,500 | 148,500 | 148,500 | - | - | 3 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 140,800 | 140,800 | 140,200 | 140,200 | -3,600 | -2.5% | 2 |
| 2010/07/05 | 143,800 | 143,800 | 143,800 | 143,800 | - | - | 2 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 140,000 | 140,000 | 140,000 | 140,000 | -5,000 | -3.4% | 10 |
| 2010/06/30 | 145,000 | 145,000 | 145,000 | 145,000 | - | - | 6 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 148,000 | 148,000 | 148,000 | 148,000 | +3,700 | +2.6% | 2 |
| 2010/06/25 | 144,300 | 144,300 | 144,300 | 144,300 | -3,600 | -2.4% | 1 |
| 2010/06/24 | 147,900 | 147,900 | 147,900 | 147,900 | +2,900 | +2% | 1 |
| 2010/06/23 | 145,000 | 145,000 | 145,000 | 145,000 | - | - | 1 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 149,800 | 149,800 | 149,700 | 149,700 | +4,700 | +3.2% | 9 |
| 2010/06/18 | 144,700 | 145,000 | 144,600 | 145,000 | -200 | -0.1% | 5 |
| 2010/06/17 | 145,200 | 145,200 | 145,200 | 145,200 | -800 | -0.5% | 2 |
| 2010/06/16 | 145,000 | 146,000 | 145,000 | 146,000 | +1,000 | +0.7% | 4 |
| 2010/06/15 | 145,000 | 145,000 | 143,000 | 145,000 | ±0 | ±0% | 7 |
| 2010/06/14 | 147,000 | 147,300 | 143,000 | 145,000 | +900 | +0.6% | 14 |
| 2010/06/11 | 147,200 | 149,000 | 144,100 | 144,100 | -3,100 | -2.1% | 7 |
| 2010/06/10 | 149,000 | 149,000 | 147,200 | 147,200 | -5,800 | -3.8% | 12 |
| 2010/06/09 | 164,900 | 164,900 | 150,000 | 153,000 | -16,000 | -9.5% | 14 |
| 2010/06/08 | 145,000 | 169,000 | 145,000 | 169,000 | +28,000 | +19.9% | 32 |
| 2010/06/07 | 141,000 | 141,000 | 141,000 | 141,000 | -8,000 | -5.4% | 7 |
| 2010/06/04 | 149,000 | 149,000 | 149,000 | 149,000 | -1,000 | -0.7% | 2 |
| 2010/06/03 | 150,000 | 150,000 | 150,000 | 150,000 | +1,000 | +0.7% | 1 |
| 2010/06/02 | 149,000 | 149,000 | 149,000 | 149,000 | -1,000 | -0.7% | 3 |
| 2010/06/01 | 150,000 | 150,000 | 150,000 | 150,000 | ±0 | ±0% | 1 |
| 2010/05/31 | 150,000 | 150,000 | 150,000 | 150,000 | ±0 | ±0% | 3 |
| 2010/05/28 | 144,000 | 150,000 | 144,000 | 150,000 | +6,000 | +4.2% | 10 |
| 2010/05/27 | 144,000 | 144,000 | 144,000 | 144,000 | +8,900 | +6.6% | 1 |
| 2010/05/26 | 141,000 | 141,000 | 135,100 | 135,100 | -14,900 | -9.9% | 6 |
| 2010/05/25 | 150,000 | 150,000 | 150,000 | 150,000 | +6,000 | +4.2% | 1 |
| 2010/05/24 | 144,000 | 144,000 | 144,000 | 144,000 | ±0 | ±0% | 2 |
| 2010/05/21 | 143,000 | 148,000 | 143,000 | 144,000 | -4,000 | -2.7% | 19 |
| 2010/05/20 | 150,000 | 150,000 | 148,000 | 148,000 | -2,000 | -1.3% | 5 |
3651～
3700
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
