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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 1,220 | 1,223 | 1,200 | 1,223 | -2 | -0.2% | 7,300 |
| 2016/11/01 | 1,222 | 1,230 | 1,219 | 1,225 | -14 | -1.1% | 6,100 |
| 2016/10/31 | 1,240 | 1,240 | 1,231 | 1,239 | -1 | -0.1% | 5,400 |
| 2016/10/28 | 1,241 | 1,244 | 1,238 | 1,240 | +3 | +0.2% | 4,300 |
| 2016/10/27 | 1,230 | 1,246 | 1,230 | 1,237 | +7 | +0.6% | 5,300 |
| 2016/10/26 | 1,235 | 1,235 | 1,226 | 1,230 | -1 | -0.1% | 3,200 |
| 2016/10/25 | 1,234 | 1,235 | 1,222 | 1,231 | ±0 | ±0% | 1,500 |
| 2016/10/24 | 1,225 | 1,232 | 1,221 | 1,231 | +6 | +0.5% | 700 |
| 2016/10/21 | 1,238 | 1,238 | 1,206 | 1,225 | -13 | -1.1% | 4,800 |
| 2016/10/20 | 1,234 | 1,239 | 1,231 | 1,238 | +4 | +0.3% | 3,800 |
| 2016/10/19 | 1,211 | 1,234 | 1,211 | 1,234 | +24 | +2% | 5,000 |
| 2016/10/18 | 1,223 | 1,223 | 1,200 | 1,210 | -1 | -0.1% | 6,100 |
| 2016/10/17 | 1,209 | 1,212 | 1,200 | 1,211 | +11 | +0.9% | 6,300 |
| 2016/10/14 | 1,200 | 1,208 | 1,200 | 1,200 | -6 | -0.5% | 3,300 |
| 2016/10/13 | 1,206 | 1,207 | 1,200 | 1,206 | ±0 | ±0% | 2,000 |
| 2016/10/12 | 1,210 | 1,211 | 1,198 | 1,206 | -4 | -0.3% | 9,200 |
| 2016/10/11 | 1,228 | 1,229 | 1,210 | 1,210 | -23 | -1.9% | 5,000 |
| 2016/10/07 | 1,233 | 1,233 | 1,222 | 1,233 | ±0 | ±0% | 2,900 |
| 2016/10/06 | 1,233 | 1,237 | 1,233 | 1,233 | +2 | +0.2% | 2,100 |
| 2016/10/05 | 1,225 | 1,235 | 1,225 | 1,231 | +7 | +0.6% | 1,500 |
| 2016/10/04 | 1,225 | 1,232 | 1,220 | 1,224 | -7 | -0.6% | 1,900 |
| 2016/10/03 | 1,221 | 1,237 | 1,197 | 1,231 | -6 | -0.5% | 5,600 |
| 2016/09/30 | 1,238 | 1,239 | 1,231 | 1,237 | +1 | +0.1% | 1,000 |
| 2016/09/29 | 1,248 | 1,248 | 1,220 | 1,236 | +7 | +0.6% | 1,500 |
| 2016/09/28 | 1,230 | 1,232 | 1,217 | 1,229 | ±0 | ±0% | 3,400 |
| 2016/09/27 | 1,225 | 1,237 | 1,200 | 1,229 | +10 | +0.8% | 6,700 |
| 2016/09/26 | 1,220 | 1,229 | 1,216 | 1,219 | -1 | -0.1% | 2,200 |
| 2016/09/23 | 1,210 | 1,226 | 1,210 | 1,220 | +10 | +0.8% | 1,100 |
| 2016/09/21 | 1,199 | 1,232 | 1,199 | 1,210 | +10 | +0.8% | 6,100 |
| 2016/09/20 | 1,210 | 1,210 | 1,198 | 1,200 | -16 | -1.3% | 3,800 |
| 2016/09/16 | 1,205 | 1,216 | 1,205 | 1,216 | +11 | +0.9% | 900 |
| 2016/09/15 | 1,208 | 1,212 | 1,205 | 1,205 | -7 | -0.6% | 3,200 |
| 2016/09/14 | 1,220 | 1,228 | 1,210 | 1,212 | -15 | -1.2% | 1,700 |
| 2016/09/13 | 1,211 | 1,227 | 1,210 | 1,227 | -7 | -0.6% | 3,300 |
| 2016/09/12 | 1,230 | 1,258 | 1,221 | 1,234 | -44 | -3.4% | 7,100 |
| 2016/09/09 | 1,249 | 1,278 | 1,249 | 1,278 | +30 | +2.4% | 5,700 |
| 2016/09/08 | 1,230 | 1,248 | 1,229 | 1,248 | +19 | +1.5% | 2,700 |
| 2016/09/07 | 1,220 | 1,229 | 1,220 | 1,229 | +8 | +0.7% | 1,300 |
| 2016/09/06 | 1,220 | 1,222 | 1,215 | 1,221 | +1 | +0.1% | 2,200 |
| 2016/09/05 | 1,219 | 1,225 | 1,219 | 1,220 | +1 | +0.1% | 1,700 |
| 2016/09/02 | 1,230 | 1,230 | 1,216 | 1,219 | -1 | -0.1% | 1,500 |
| 2016/09/01 | 1,208 | 1,228 | 1,208 | 1,220 | ±0 | ±0% | 2,800 |
| 2016/08/31 | 1,226 | 1,230 | 1,200 | 1,220 | -6 | -0.5% | 1,300 |
| 2016/08/30 | 1,205 | 1,226 | 1,205 | 1,226 | +25 | +2.1% | 900 |
| 2016/08/29 | 1,225 | 1,229 | 1,199 | 1,201 | -24 | -2% | 2,800 |
| 2016/08/26 | 1,218 | 1,236 | 1,216 | 1,225 | - | - | 700 |
| 2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/24 | 1,223 | 1,234 | 1,218 | 1,234 | +5 | +0.4% | 1,400 |
| 2016/08/23 | 1,240 | 1,240 | 1,222 | 1,229 | -12 | -1% | 1,500 |
| 2016/08/22 | 1,250 | 1,250 | 1,241 | 1,241 | -1 | -0.1% | 600 |
2151～
2200
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
