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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,195 | 1,197 | 1,192 | 1,194 | -1 | -0.1% | 2,700 |
| 2017/09/20 | 1,197 | 1,199 | 1,195 | 1,195 | -2 | -0.2% | 1,300 |
| 2017/09/19 | 1,200 | 1,200 | 1,197 | 1,197 | -1 | -0.1% | 2,300 |
| 2017/09/15 | 1,196 | 1,198 | 1,195 | 1,198 | +2 | +0.2% | 800 |
| 2017/09/14 | 1,200 | 1,200 | 1,195 | 1,196 | -4 | -0.3% | 1,700 |
| 2017/09/13 | 1,207 | 1,207 | 1,200 | 1,200 | -5 | -0.4% | 1,500 |
| 2017/09/12 | 1,203 | 1,205 | 1,203 | 1,205 | +2 | +0.2% | 2,200 |
| 2017/09/11 | 1,184 | 1,211 | 1,184 | 1,203 | -11 | -0.9% | 9,700 |
| 2017/09/08 | 1,203 | 1,214 | 1,202 | 1,214 | +11 | +0.9% | 800 |
| 2017/09/07 | 1,205 | 1,207 | 1,200 | 1,203 | -4 | -0.3% | 3,300 |
| 2017/09/06 | 1,192 | 1,207 | 1,190 | 1,207 | +8 | +0.7% | 4,300 |
| 2017/09/05 | 1,210 | 1,211 | 1,196 | 1,199 | -6 | -0.5% | 6,700 |
| 2017/09/04 | 1,212 | 1,220 | 1,205 | 1,205 | -8 | -0.7% | 5,800 |
| 2017/09/01 | 1,207 | 1,213 | 1,207 | 1,213 | +2 | +0.2% | 1,300 |
| 2017/08/31 | 1,205 | 1,213 | 1,205 | 1,211 | +6 | +0.5% | 1,100 |
| 2017/08/30 | 1,209 | 1,209 | 1,205 | 1,205 | -6 | -0.5% | 700 |
| 2017/08/29 | 1,212 | 1,212 | 1,204 | 1,211 | +1 | +0.1% | 1,300 |
| 2017/08/28 | 1,212 | 1,212 | 1,208 | 1,210 | -2 | -0.2% | 2,500 |
| 2017/08/25 | 1,220 | 1,220 | 1,211 | 1,212 | -5 | -0.4% | 600 |
| 2017/08/24 | 1,220 | 1,220 | 1,211 | 1,217 | -2 | -0.2% | 1,400 |
| 2017/08/23 | 1,212 | 1,222 | 1,211 | 1,219 | +7 | +0.6% | 1,100 |
| 2017/08/22 | 1,214 | 1,217 | 1,212 | 1,212 | -2 | -0.2% | 1,600 |
| 2017/08/21 | 1,211 | 1,225 | 1,211 | 1,214 | -3 | -0.2% | 1,700 |
| 2017/08/18 | 1,215 | 1,221 | 1,215 | 1,217 | +1 | +0.1% | 1,700 |
| 2017/08/17 | 1,214 | 1,216 | 1,214 | 1,216 | +2 | +0.2% | 600 |
| 2017/08/16 | 1,216 | 1,216 | 1,211 | 1,214 | -6 | -0.5% | 2,300 |
| 2017/08/15 | 1,220 | 1,223 | 1,214 | 1,220 | -1 | -0.1% | 3,300 |
| 2017/08/14 | 1,217 | 1,233 | 1,211 | 1,221 | -13 | -1.1% | 3,100 |
| 2017/08/10 | 1,235 | 1,242 | 1,220 | 1,234 | -9 | -0.7% | 5,000 |
| 2017/08/09 | 1,242 | 1,243 | 1,239 | 1,243 | -4 | -0.3% | 3,500 |
| 2017/08/08 | 1,257 | 1,258 | 1,247 | 1,247 | ±0 | ±0% | 2,900 |
| 2017/08/07 | 1,248 | 1,255 | 1,240 | 1,247 | -1 | -0.1% | 3,900 |
| 2017/08/04 | 1,243 | 1,248 | 1,240 | 1,248 | +10 | +0.8% | 1,900 |
| 2017/08/03 | 1,226 | 1,238 | 1,226 | 1,238 | +6 | +0.5% | 2,400 |
| 2017/08/02 | 1,225 | 1,233 | 1,215 | 1,232 | +7 | +0.6% | 4,900 |
| 2017/08/01 | 1,252 | 1,252 | 1,222 | 1,225 | -27 | -2.2% | 11,300 |
| 2017/07/31 | 1,274 | 1,274 | 1,252 | 1,252 | -18 | -1.4% | 4,500 |
| 2017/07/28 | 1,274 | 1,274 | 1,260 | 1,270 | -9 | -0.7% | 10,300 |
| 2017/07/27 | 1,265 | 1,283 | 1,258 | 1,279 | -76 | -5.6% | 34,000 |
| 2017/07/26 | 1,331 | 1,355 | 1,331 | 1,355 | +25 | +1.9% | 19,000 |
| 2017/07/25 | 1,326 | 1,330 | 1,323 | 1,330 | +4 | +0.3% | 10,300 |
| 2017/07/24 | 1,321 | 1,327 | 1,320 | 1,326 | +5 | +0.4% | 10,500 |
| 2017/07/21 | 1,320 | 1,325 | 1,318 | 1,321 | +1 | +0.1% | 7,000 |
| 2017/07/20 | 1,319 | 1,320 | 1,313 | 1,320 | +4 | +0.3% | 5,100 |
| 2017/07/19 | 1,311 | 1,321 | 1,311 | 1,316 | +5 | +0.4% | 5,500 |
| 2017/07/18 | 1,310 | 1,317 | 1,310 | 1,311 | +3 | +0.2% | 6,300 |
| 2017/07/14 | 1,307 | 1,310 | 1,307 | 1,308 | +2 | +0.2% | 4,500 |
| 2017/07/13 | 1,309 | 1,312 | 1,306 | 1,306 | -3 | -0.2% | 5,000 |
| 2017/07/12 | 1,313 | 1,313 | 1,306 | 1,309 | -1 | -0.1% | 2,500 |
| 2017/07/11 | 1,305 | 1,310 | 1,304 | 1,310 | +4 | +0.3% | 4,800 |
1851～
1900
件表示中 / 3685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 | 439,500円 | +12.8% | +6.5% | 0.14% | 14.58倍 | 6.46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 |
| 海 帆 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ハニーズＨＬＤ | 164,600円 | +5.2% | +3.0% | 3.34% | 9.36倍 | 1.03倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| チヨダ | 119,800円 | -6.4% | +48.1% | 4.51% | 15.33倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ４℃ＨＤ | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
