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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,454 | 1,459 | 1,432 | 1,441 | -1 | -0.1% | 1,900 |
| 2018/08/29 | 1,469 | 1,469 | 1,441 | 1,442 | +1 | +0.1% | 800 |
| 2018/08/28 | 1,465 | 1,468 | 1,441 | 1,441 | -19 | -1.3% | 1,500 |
| 2018/08/27 | 1,433 | 1,460 | 1,433 | 1,460 | +10 | +0.7% | 2,200 |
| 2018/08/24 | 1,411 | 1,450 | 1,411 | 1,450 | +39 | +2.8% | 4,100 |
| 2018/08/23 | 1,422 | 1,422 | 1,411 | 1,411 | -9 | -0.6% | 1,300 |
| 2018/08/22 | 1,421 | 1,422 | 1,416 | 1,420 | +5 | +0.4% | 1,200 |
| 2018/08/21 | 1,416 | 1,419 | 1,408 | 1,415 | -1 | -0.1% | 1,200 |
| 2018/08/20 | 1,418 | 1,418 | 1,416 | 1,416 | -2 | -0.1% | 400 |
| 2018/08/17 | 1,412 | 1,418 | 1,411 | 1,418 | +7 | +0.5% | 900 |
| 2018/08/16 | 1,420 | 1,421 | 1,411 | 1,411 | -10 | -0.7% | 2,700 |
| 2018/08/15 | 1,437 | 1,437 | 1,414 | 1,421 | -17 | -1.2% | 2,400 |
| 2018/08/14 | 1,431 | 1,438 | 1,430 | 1,438 | +18 | +1.3% | 900 |
| 2018/08/13 | 1,431 | 1,432 | 1,420 | 1,420 | -1 | -0.1% | 2,200 |
| 2018/08/10 | 1,412 | 1,430 | 1,412 | 1,421 | +11 | +0.8% | 1,700 |
| 2018/08/09 | 1,409 | 1,425 | 1,409 | 1,410 | +2 | +0.1% | 1,500 |
| 2018/08/08 | 1,420 | 1,426 | 1,401 | 1,408 | -12 | -0.8% | 2,100 |
| 2018/08/07 | 1,401 | 1,421 | 1,401 | 1,420 | +20 | +1.4% | 2,400 |
| 2018/08/06 | 1,412 | 1,412 | 1,400 | 1,400 | -12 | -0.8% | 2,200 |
| 2018/08/03 | 1,430 | 1,430 | 1,412 | 1,412 | -21 | -1.5% | 2,500 |
| 2018/08/02 | 1,435 | 1,444 | 1,433 | 1,433 | -1 | -0.1% | 1,600 |
| 2018/08/01 | 1,440 | 1,444 | 1,431 | 1,434 | -6 | -0.4% | 3,300 |
| 2018/07/31 | 1,454 | 1,459 | 1,440 | 1,440 | -14 | -1% | 3,100 |
| 2018/07/30 | 1,460 | 1,464 | 1,451 | 1,454 | -6 | -0.4% | 9,000 |
| 2018/07/27 | 1,459 | 1,467 | 1,451 | 1,460 | -69 | -4.5% | 21,400 |
| 2018/07/26 | 1,530 | 1,535 | 1,529 | 1,529 | -4 | -0.3% | 17,800 |
| 2018/07/25 | 1,527 | 1,533 | 1,515 | 1,533 | +5 | +0.3% | 6,800 |
| 2018/07/24 | 1,501 | 1,528 | 1,495 | 1,528 | +26 | +1.7% | 9,900 |
| 2018/07/23 | 1,521 | 1,524 | 1,502 | 1,502 | -31 | -2% | 8,900 |
| 2018/07/20 | 1,547 | 1,547 | 1,533 | 1,533 | -11 | -0.7% | 5,200 |
| 2018/07/19 | 1,553 | 1,556 | 1,540 | 1,544 | -9 | -0.6% | 6,800 |
| 2018/07/18 | 1,549 | 1,553 | 1,545 | 1,553 | +4 | +0.3% | 8,900 |
| 2018/07/17 | 1,542 | 1,550 | 1,539 | 1,549 | +7 | +0.5% | 5,200 |
| 2018/07/13 | 1,542 | 1,542 | 1,533 | 1,542 | +16 | +1% | 2,700 |
| 2018/07/12 | 1,526 | 1,543 | 1,525 | 1,526 | -10 | -0.7% | 1,800 |
| 2018/07/11 | 1,555 | 1,558 | 1,521 | 1,536 | -22 | -1.4% | 8,100 |
| 2018/07/10 | 1,536 | 1,561 | 1,536 | 1,558 | +24 | +1.6% | 4,600 |
| 2018/07/09 | 1,493 | 1,534 | 1,493 | 1,534 | +41 | +2.7% | 5,100 |
| 2018/07/06 | 1,500 | 1,501 | 1,493 | 1,493 | -11 | -0.7% | 7,300 |
| 2018/07/05 | 1,530 | 1,536 | 1,503 | 1,504 | -25 | -1.6% | 6,300 |
| 2018/07/04 | 1,528 | 1,537 | 1,522 | 1,529 | -2 | -0.1% | 4,200 |
| 2018/07/03 | 1,550 | 1,559 | 1,528 | 1,531 | -17 | -1.1% | 6,000 |
| 2018/07/02 | 1,577 | 1,577 | 1,540 | 1,548 | -41 | -2.6% | 9,300 |
| 2018/06/29 | 1,604 | 1,609 | 1,585 | 1,589 | -1 | -0.1% | 9,800 |
| 2018/06/28 | 1,607 | 1,607 | 1,513 | 1,590 | -24 | -1.5% | 12,700 |
| 2018/06/27 | 1,614 | 1,640 | 1,604 | 1,614 | +9 | +0.6% | 13,900 |
| 2018/06/26 | 1,590 | 1,605 | 1,568 | 1,605 | +20 | +1.3% | 8,200 |
| 2018/06/25 | 1,567 | 1,590 | 1,560 | 1,585 | +22 | +1.4% | 13,300 |
| 2018/06/22 | 1,550 | 1,563 | 1,541 | 1,563 | +18 | +1.2% | 7,700 |
| 2018/06/21 | 1,544 | 1,548 | 1,518 | 1,545 | +30 | +2% | 4,800 |
1701～
1750
件表示中 / 3767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 | 677,000円 | +12.8% | +6.5% | 0.09% | 22.37倍 | 9.91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 |
| カワチ薬品 | 282,700円 | +1.5% | +4.3% | 2.83% | 12.88倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| サーラ | 103,700円 | +9.4% | -6.0% | 3.09% | 13.05倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 637,000円 | +18.2% | +2.8% | 1.57% | 12.74倍 | 1.57倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ゲオＨＤ | 167,000円 | +9.9% | -10.0% | 2.04% | 12.07倍 | 0.73倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
