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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,235 | 1,251 | 1,233 | 1,242 | -23 | -1.8% | 600 |
| 2016/08/18 | 1,270 | 1,270 | 1,221 | 1,265 | -5 | -0.4% | 1,600 |
| 2016/08/17 | 1,252 | 1,270 | 1,252 | 1,270 | +9 | +0.7% | 900 |
| 2016/08/16 | 1,275 | 1,275 | 1,261 | 1,261 | -14 | -1.1% | 3,400 |
| 2016/08/15 | 1,276 | 1,278 | 1,275 | 1,275 | +10 | +0.8% | 5,000 |
| 2016/08/12 | 1,250 | 1,269 | 1,250 | 1,265 | +25 | +2% | 3,500 |
| 2016/08/10 | 1,221 | 1,244 | 1,221 | 1,240 | +17 | +1.4% | 1,900 |
| 2016/08/09 | 1,220 | 1,239 | 1,218 | 1,223 | -14 | -1.1% | 2,000 |
| 2016/08/08 | 1,245 | 1,245 | 1,236 | 1,237 | -8 | -0.6% | 1,000 |
| 2016/08/05 | 1,245 | 1,245 | 1,245 | 1,245 | +7 | +0.6% | 200 |
| 2016/08/04 | 1,249 | 1,249 | 1,238 | 1,238 | ±0 | ±0% | 600 |
| 2016/08/03 | 1,245 | 1,253 | 1,238 | 1,238 | -20 | -1.6% | 2,100 |
| 2016/08/02 | 1,256 | 1,258 | 1,243 | 1,258 | +2 | +0.2% | 800 |
| 2016/08/01 | 1,258 | 1,258 | 1,248 | 1,256 | +4 | +0.3% | 1,100 |
| 2016/07/29 | 1,249 | 1,252 | 1,236 | 1,252 | +3 | +0.2% | 4,200 |
| 2016/07/28 | 1,276 | 1,276 | 1,249 | 1,249 | -17 | -1.3% | 3,100 |
| 2016/07/27 | 1,251 | 1,266 | 1,251 | 1,266 | -44 | -3.4% | 11,300 |
| 2016/07/26 | 1,295 | 1,310 | 1,295 | 1,310 | +15 | +1.2% | 12,200 |
| 2016/07/25 | 1,299 | 1,299 | 1,292 | 1,295 | -4 | -0.3% | 4,200 |
| 2016/07/22 | 1,285 | 1,304 | 1,285 | 1,299 | -11 | -0.8% | 9,300 |
| 2016/07/21 | 1,300 | 1,310 | 1,299 | 1,310 | +15 | +1.2% | 2,400 |
| 2016/07/20 | 1,302 | 1,302 | 1,290 | 1,295 | +1 | +0.1% | 4,400 |
| 2016/07/19 | 1,312 | 1,312 | 1,280 | 1,294 | -16 | -1.2% | 9,900 |
| 2016/07/15 | 1,318 | 1,318 | 1,300 | 1,310 | +10 | +0.8% | 3,200 |
| 2016/07/14 | 1,318 | 1,318 | 1,290 | 1,300 | -18 | -1.4% | 8,900 |
| 2016/07/13 | 1,325 | 1,328 | 1,318 | 1,318 | -7 | -0.5% | 3,300 |
| 2016/07/12 | 1,331 | 1,332 | 1,320 | 1,325 | -10 | -0.7% | 7,000 |
| 2016/07/11 | 1,333 | 1,337 | 1,325 | 1,335 | +9 | +0.7% | 3,200 |
| 2016/07/08 | 1,318 | 1,326 | 1,315 | 1,326 | +8 | +0.6% | 1,600 |
| 2016/07/07 | 1,327 | 1,327 | 1,314 | 1,318 | +17 | +1.3% | 2,800 |
| 2016/07/06 | 1,317 | 1,320 | 1,297 | 1,301 | -22 | -1.7% | 10,000 |
| 2016/07/05 | 1,339 | 1,339 | 1,320 | 1,323 | -1 | -0.1% | 2,000 |
| 2016/07/04 | 1,330 | 1,330 | 1,318 | 1,324 | ±0 | ±0% | 2,900 |
| 2016/07/01 | 1,331 | 1,331 | 1,303 | 1,324 | +23 | +1.8% | 1,600 |
| 2016/06/30 | 1,330 | 1,330 | 1,295 | 1,301 | +11 | +0.9% | 2,800 |
| 2016/06/29 | 1,324 | 1,324 | 1,290 | 1,290 | +25 | +2% | 3,600 |
| 2016/06/28 | 1,255 | 1,265 | 1,235 | 1,265 | +40 | +3.3% | 6,900 |
| 2016/06/27 | 1,204 | 1,277 | 1,200 | 1,225 | +25 | +2.1% | 5,100 |
| 2016/06/24 | 1,287 | 1,287 | 1,181 | 1,200 | -61 | -4.8% | 12,400 |
| 2016/06/23 | 1,281 | 1,283 | 1,250 | 1,261 | -22 | -1.7% | 9,000 |
| 2016/06/22 | 1,298 | 1,299 | 1,282 | 1,283 | -9 | -0.7% | 4,300 |
| 2016/06/21 | 1,293 | 1,316 | 1,290 | 1,292 | +2 | +0.2% | 3,100 |
| 2016/06/20 | 1,274 | 1,301 | 1,274 | 1,290 | +14 | +1.1% | 4,800 |
| 2016/06/17 | 1,320 | 1,329 | 1,269 | 1,276 | -44 | -3.3% | 8,100 |
| 2016/06/16 | 1,380 | 1,390 | 1,250 | 1,320 | -74 | -5.3% | 14,000 |
| 2016/06/15 | 1,386 | 1,395 | 1,385 | 1,394 | +8 | +0.6% | 3,000 |
| 2016/06/14 | 1,398 | 1,398 | 1,386 | 1,386 | -14 | -1% | 1,900 |
| 2016/06/13 | 1,410 | 1,417 | 1,400 | 1,400 | -10 | -0.7% | 14,500 |
| 2016/06/10 | 1,412 | 1,414 | 1,408 | 1,410 | -1 | -0.1% | 1,800 |
| 2016/06/09 | 1,425 | 1,425 | 1,411 | 1,411 | -13 | -0.9% | 2,300 |
2201～
2250
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
