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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,325 | 1,325 | 1,306 | 1,307 | -16 | -1.2% | 4,100 |
| 2017/12/05 | 1,332 | 1,337 | 1,320 | 1,323 | -7 | -0.5% | 4,200 |
| 2017/12/04 | 1,348 | 1,350 | 1,330 | 1,330 | -15 | -1.1% | 8,700 |
| 2017/12/01 | 1,340 | 1,347 | 1,339 | 1,345 | +11 | +0.8% | 6,800 |
| 2017/11/30 | 1,335 | 1,340 | 1,332 | 1,334 | ±0 | ±0% | 2,500 |
| 2017/11/29 | 1,339 | 1,339 | 1,325 | 1,334 | +4 | +0.3% | 3,200 |
| 2017/11/28 | 1,334 | 1,336 | 1,326 | 1,330 | -3 | -0.2% | 3,200 |
| 2017/11/27 | 1,326 | 1,333 | 1,325 | 1,333 | +12 | +0.9% | 4,500 |
| 2017/11/24 | 1,324 | 1,324 | 1,316 | 1,321 | +10 | +0.8% | 1,800 |
| 2017/11/22 | 1,323 | 1,323 | 1,310 | 1,311 | -2 | -0.2% | 2,100 |
| 2017/11/21 | 1,320 | 1,320 | 1,310 | 1,313 | -2 | -0.2% | 2,200 |
| 2017/11/20 | 1,305 | 1,320 | 1,305 | 1,315 | +10 | +0.8% | 4,600 |
| 2017/11/17 | 1,301 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 1,500 |
| 2017/11/16 | 1,300 | 1,301 | 1,300 | 1,300 | -1 | -0.1% | 1,300 |
| 2017/11/15 | 1,300 | 1,301 | 1,300 | 1,301 | +4 | +0.3% | 2,100 |
| 2017/11/14 | 1,301 | 1,302 | 1,297 | 1,297 | ±0 | ±0% | 500 |
| 2017/11/13 | 1,297 | 1,300 | 1,291 | 1,297 | +8 | +0.6% | 1,800 |
| 2017/11/10 | 1,299 | 1,299 | 1,289 | 1,289 | -10 | -0.8% | 1,500 |
| 2017/11/09 | 1,305 | 1,309 | 1,297 | 1,299 | -6 | -0.5% | 1,100 |
| 2017/11/08 | 1,300 | 1,305 | 1,294 | 1,305 | ±0 | ±0% | 3,000 |
| 2017/11/07 | 1,309 | 1,309 | 1,302 | 1,305 | +2 | +0.2% | 1,600 |
| 2017/11/06 | 1,303 | 1,307 | 1,303 | 1,303 | -13 | -1% | 1,400 |
| 2017/11/02 | 1,320 | 1,320 | 1,312 | 1,316 | -2 | -0.2% | 3,300 |
| 2017/11/01 | 1,310 | 1,319 | 1,310 | 1,318 | +2 | +0.2% | 2,400 |
| 2017/10/31 | 1,306 | 1,318 | 1,301 | 1,316 | +14 | +1.1% | 4,600 |
| 2017/10/30 | 1,312 | 1,318 | 1,302 | 1,302 | -8 | -0.6% | 1,500 |
| 2017/10/27 | 1,295 | 1,310 | 1,292 | 1,310 | +6 | +0.5% | 4,300 |
| 2017/10/26 | 1,301 | 1,304 | 1,273 | 1,304 | +3 | +0.2% | 3,200 |
| 2017/10/25 | 1,286 | 1,306 | 1,259 | 1,301 | +31 | +2.4% | 12,800 |
| 2017/10/24 | 1,267 | 1,270 | 1,263 | 1,270 | +3 | +0.2% | 600 |
| 2017/10/23 | 1,261 | 1,273 | 1,261 | 1,267 | +8 | +0.6% | 1,800 |
| 2017/10/20 | 1,259 | 1,274 | 1,259 | 1,259 | +4 | +0.3% | 2,200 |
| 2017/10/19 | 1,274 | 1,274 | 1,255 | 1,255 | -19 | -1.5% | 1,600 |
| 2017/10/18 | 1,268 | 1,274 | 1,266 | 1,274 | +5 | +0.4% | 2,000 |
| 2017/10/17 | 1,260 | 1,270 | 1,258 | 1,269 | +12 | +1% | 4,700 |
| 2017/10/16 | 1,256 | 1,258 | 1,252 | 1,257 | +3 | +0.2% | 3,900 |
| 2017/10/13 | 1,245 | 1,255 | 1,241 | 1,254 | +8 | +0.6% | 9,500 |
| 2017/10/12 | 1,247 | 1,247 | 1,237 | 1,246 | +7 | +0.6% | 600 |
| 2017/10/11 | 1,250 | 1,250 | 1,239 | 1,239 | -4 | -0.3% | 1,400 |
| 2017/10/10 | 1,251 | 1,252 | 1,243 | 1,243 | -7 | -0.6% | 2,500 |
| 2017/10/06 | 1,250 | 1,250 | 1,246 | 1,250 | ±0 | ±0% | 1,400 |
| 2017/10/05 | 1,244 | 1,250 | 1,236 | 1,250 | +6 | +0.5% | 1,900 |
| 2017/10/04 | 1,248 | 1,248 | 1,230 | 1,244 | -5 | -0.4% | 2,700 |
| 2017/10/03 | 1,252 | 1,252 | 1,242 | 1,249 | +7 | +0.6% | 3,300 |
| 2017/10/02 | 1,238 | 1,250 | 1,238 | 1,242 | +4 | +0.3% | 4,200 |
| 2017/09/29 | 1,213 | 1,243 | 1,210 | 1,238 | +28 | +2.3% | 4,600 |
| 2017/09/28 | 1,200 | 1,215 | 1,200 | 1,210 | +10 | +0.8% | 3,300 |
| 2017/09/27 | 1,190 | 1,200 | 1,190 | 1,200 | +9 | +0.8% | 3,000 |
| 2017/09/26 | 1,194 | 1,195 | 1,190 | 1,191 | -2 | -0.2% | 1,500 |
| 2017/09/25 | 1,195 | 1,195 | 1,190 | 1,193 | -1 | -0.1% | 4,900 |
1701～
1750
件表示中 / 3586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 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43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 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31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 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
