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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/07/10 | 1,303 | 1,306 | 1,301 | 1,306 | ±0 | ±0% | 4,500 |
| 2017/07/07 | 1,303 | 1,310 | 1,302 | 1,306 | -9 | -0.7% | 3,100 |
| 2017/07/06 | 1,308 | 1,315 | 1,303 | 1,315 | +8 | +0.6% | 1,600 |
| 2017/07/05 | 1,300 | 1,307 | 1,300 | 1,307 | +6 | +0.5% | 4,000 |
| 2017/07/04 | 1,303 | 1,309 | 1,301 | 1,301 | -17 | -1.3% | 8,300 |
| 2017/07/03 | 1,320 | 1,327 | 1,306 | 1,318 | -7 | -0.5% | 12,000 |
| 2017/06/30 | 1,328 | 1,328 | 1,320 | 1,325 | -4 | -0.3% | 5,000 |
| 2017/06/29 | 1,353 | 1,355 | 1,322 | 1,329 | +6 | +0.5% | 10,300 |
| 2017/06/28 | 1,285 | 1,337 | 1,280 | 1,323 | +37 | +2.9% | 21,100 |
| 2017/06/27 | 1,270 | 1,286 | 1,261 | 1,286 | +26 | +2.1% | 12,600 |
| 2017/06/26 | 1,250 | 1,260 | 1,248 | 1,260 | +12 | +1% | 8,500 |
| 2017/06/23 | 1,249 | 1,249 | 1,242 | 1,248 | +5 | +0.4% | 2,800 |
| 2017/06/22 | 1,246 | 1,249 | 1,241 | 1,243 | -3 | -0.2% | 3,600 |
| 2017/06/21 | 1,247 | 1,247 | 1,236 | 1,246 | +7 | +0.6% | 2,200 |
| 2017/06/20 | 1,245 | 1,245 | 1,239 | 1,239 | +4 | +0.3% | 2,500 |
| 2017/06/19 | 1,243 | 1,245 | 1,235 | 1,235 | -4 | -0.3% | 5,200 |
| 2017/06/16 | 1,230 | 1,240 | 1,228 | 1,239 | +4 | +0.3% | 6,300 |
| 2017/06/15 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 2,400 |
1951～
2000
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 | 678,000円 | +12.8% | +6.5% | 0.09% | 22.40倍 | 9.92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 | 281,300円 | +1.5% | +4.3% | 2.84% | 12.82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 | 103,600円 | +9.4% | -6.0% | 3.09% | 13.04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 | 628,000円 | +18.2% | +2.8% | 1.59% | 12.56倍 | 1.55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 | 168,800円 | +9.9% | -10.0% | 2.01% | 12.20倍 | 0.74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
