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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,163 | 1,163 | 1,154 | 1,154 | +3 | +0.3% | 1,600 |
| 2017/03/30 | 1,169 | 1,169 | 1,151 | 1,151 | -9 | -0.8% | 3,100 |
| 2017/03/29 | 1,155 | 1,160 | 1,152 | 1,160 | +9 | +0.8% | 1,400 |
| 2017/03/28 | 1,149 | 1,157 | 1,149 | 1,151 | -4 | -0.3% | 4,100 |
| 2017/03/27 | 1,152 | 1,160 | 1,151 | 1,155 | +4 | +0.3% | 1,600 |
| 2017/03/24 | 1,161 | 1,166 | 1,151 | 1,151 | -10 | -0.9% | 4,000 |
| 2017/03/23 | 1,157 | 1,161 | 1,151 | 1,161 | +2 | +0.2% | 4,200 |
| 2017/03/22 | 1,169 | 1,169 | 1,157 | 1,159 | -11 | -0.9% | 3,900 |
| 2017/03/21 | 1,188 | 1,190 | 1,169 | 1,170 | -11 | -0.9% | 10,000 |
| 2017/03/17 | 1,175 | 1,183 | 1,170 | 1,181 | -8 | -0.7% | 11,600 |
| 2017/03/16 | 1,200 | 1,200 | 1,188 | 1,189 | -4 | -0.3% | 3,600 |
| 2017/03/15 | 1,186 | 1,193 | 1,182 | 1,193 | +8 | +0.7% | 1,500 |
| 2017/03/14 | 1,180 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 2,000 |
| 2017/03/13 | 1,183 | 1,199 | 1,183 | 1,185 | +9 | +0.8% | 4,800 |
| 2017/03/10 | 1,200 | 1,200 | 1,176 | 1,176 | -6 | -0.5% | 3,800 |
| 2017/03/09 | 1,186 | 1,186 | 1,176 | 1,182 | -5 | -0.4% | 1,100 |
| 2017/03/08 | 1,172 | 1,187 | 1,172 | 1,187 | +10 | +0.8% | 2,300 |
| 2017/03/07 | 1,172 | 1,177 | 1,172 | 1,177 | +5 | +0.4% | 800 |
| 2017/03/06 | 1,179 | 1,180 | 1,172 | 1,172 | ±0 | ±0% | 2,000 |
| 2017/03/03 | 1,174 | 1,176 | 1,172 | 1,172 | -2 | -0.2% | 1,900 |
| 2017/03/02 | 1,178 | 1,178 | 1,173 | 1,174 | +1 | +0.1% | 2,200 |
| 2017/03/01 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 2,000 |
| 2017/02/28 | 1,173 | 1,180 | 1,173 | 1,180 | +4 | +0.3% | 1,200 |
| 2017/02/27 | 1,172 | 1,177 | 1,172 | 1,176 | -1 | -0.1% | 2,100 |
| 2017/02/24 | 1,173 | 1,177 | 1,173 | 1,177 | +4 | +0.3% | 700 |
| 2017/02/23 | 1,176 | 1,177 | 1,173 | 1,173 | -6 | -0.5% | 2,000 |
| 2017/02/22 | 1,176 | 1,181 | 1,175 | 1,179 | -8 | -0.7% | 1,200 |
| 2017/02/21 | 1,183 | 1,190 | 1,180 | 1,187 | +14 | +1.2% | 3,600 |
| 2017/02/20 | 1,175 | 1,180 | 1,173 | 1,173 | -2 | -0.2% | 2,300 |
| 2017/02/17 | 1,175 | 1,175 | 1,173 | 1,175 | +3 | +0.3% | 1,200 |
| 2017/02/16 | 1,179 | 1,181 | 1,172 | 1,172 | -1 | -0.1% | 1,100 |
| 2017/02/15 | 1,186 | 1,186 | 1,172 | 1,173 | -3 | -0.3% | 2,700 |
| 2017/02/14 | 1,178 | 1,178 | 1,175 | 1,176 | ±0 | ±0% | 1,600 |
| 2017/02/13 | 1,189 | 1,189 | 1,176 | 1,176 | -2 | -0.2% | 2,800 |
| 2017/02/10 | 1,186 | 1,187 | 1,170 | 1,178 | +4 | +0.3% | 2,500 |
| 2017/02/09 | 1,167 | 1,174 | 1,164 | 1,174 | +1 | +0.1% | 1,000 |
| 2017/02/08 | 1,185 | 1,186 | 1,173 | 1,173 | -12 | -1% | 1,600 |
| 2017/02/07 | 1,195 | 1,195 | 1,176 | 1,185 | +7 | +0.6% | 1,600 |
| 2017/02/06 | 1,163 | 1,178 | 1,163 | 1,178 | +16 | +1.4% | 1,800 |
| 2017/02/03 | 1,161 | 1,171 | 1,161 | 1,162 | -3 | -0.3% | 3,000 |
| 2017/02/02 | 1,171 | 1,171 | 1,165 | 1,165 | -10 | -0.9% | 4,900 |
| 2017/02/01 | 1,176 | 1,178 | 1,170 | 1,175 | -8 | -0.7% | 3,000 |
| 2017/01/31 | 1,191 | 1,191 | 1,159 | 1,183 | -13 | -1.1% | 5,400 |
| 2017/01/30 | 1,199 | 1,201 | 1,190 | 1,196 | -3 | -0.3% | 5,600 |
| 2017/01/27 | 1,198 | 1,208 | 1,193 | 1,199 | -49 | -3.9% | 23,100 |
| 2017/01/26 | 1,247 | 1,248 | 1,246 | 1,248 | +1 | +0.1% | 20,700 |
| 2017/01/25 | 1,245 | 1,250 | 1,245 | 1,247 | -2 | -0.2% | 8,300 |
| 2017/01/24 | 1,247 | 1,250 | 1,242 | 1,249 | +8 | +0.6% | 6,800 |
| 2017/01/23 | 1,246 | 1,256 | 1,240 | 1,241 | -2 | -0.2% | 7,800 |
| 2017/01/20 | 1,240 | 1,243 | 1,235 | 1,243 | +2 | +0.2% | 5,600 |
2051～
2100
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
