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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,620 | 4,620 | 4,200 | 4,200 | -700 | -14.3% | 24,000 |
| 2015/09/04 | 4,900 | 5,060 | 4,755 | 4,900 | +20 | +0.4% | 13,300 |
| 2015/09/03 | 4,870 | 4,890 | 4,740 | 4,880 | +150 | +3.2% | 5,000 |
| 2015/09/02 | 4,305 | 4,775 | 4,305 | 4,730 | +245 | +5.5% | 5,900 |
| 2015/09/01 | 4,785 | 4,795 | 4,475 | 4,485 | -200 | -4.3% | 4,900 |
| 2015/08/31 | 4,595 | 4,700 | 4,410 | 4,685 | +90 | +2% | 3,900 |
| 2015/08/28 | 4,600 | 4,675 | 4,385 | 4,595 | +195 | +4.4% | 5,300 |
| 2015/08/27 | 4,595 | 4,595 | 4,355 | 4,400 | +190 | +4.5% | 3,500 |
| 2015/08/26 | 4,075 | 4,210 | 3,970 | 4,210 | +345 | +8.9% | 5,600 |
| 2015/08/25 | 4,055 | 4,595 | 3,725 | 3,865 | -540 | -12.3% | 17,400 |
| 2015/08/24 | 4,900 | 4,910 | 4,370 | 4,405 | -575 | -11.5% | 7,600 |
| 2015/08/21 | 4,870 | 5,090 | 4,870 | 4,980 | -5 | -0.1% | 4,900 |
| 2015/08/20 | 5,010 | 5,080 | 4,980 | 4,985 | -125 | -2.4% | 2,000 |
| 2015/08/19 | 5,120 | 5,130 | 4,970 | 5,110 | +30 | +0.6% | 3,600 |
| 2015/08/18 | 5,100 | 5,100 | 4,970 | 5,080 | +80 | +1.6% | 4,200 |
| 2015/08/17 | 4,820 | 5,050 | 4,820 | 5,000 | +180 | +3.7% | 4,300 |
| 2015/08/14 | 4,805 | 4,850 | 4,780 | 4,820 | -10 | -0.2% | 1,800 |
| 2015/08/13 | 4,750 | 4,840 | 4,720 | 4,830 | +30 | +0.6% | 2,200 |
| 2015/08/12 | 4,850 | 4,850 | 4,720 | 4,800 | -50 | -1% | 2,600 |
| 2015/08/11 | 4,900 | 4,900 | 4,800 | 4,850 | +40 | +0.8% | 3,300 |
| 2015/08/10 | 4,800 | 4,890 | 4,780 | 4,810 | +20 | +0.4% | 4,600 |
| 2015/08/07 | 4,970 | 4,995 | 4,730 | 4,790 | -280 | -5.5% | 10,500 |
| 2015/08/06 | 5,170 | 5,180 | 5,010 | 5,070 | -70 | -1.4% | 6,000 |
| 2015/08/05 | 5,160 | 5,240 | 5,070 | 5,140 | -20 | -0.4% | 6,300 |
| 2015/08/04 | 5,250 | 5,250 | 5,080 | 5,160 | +60 | +1.2% | 9,500 |
| 2015/08/03 | 5,020 | 5,120 | 5,000 | 5,100 | +120 | +2.4% | 6,900 |
| 2015/07/31 | 4,950 | 5,050 | 4,950 | 4,980 | +30 | +0.6% | 3,700 |
| 2015/07/30 | 4,910 | 5,040 | 4,910 | 4,950 | +50 | +1% | 3,600 |
| 2015/07/29 | 4,810 | 4,945 | 4,735 | 4,900 | +20 | +0.4% | 6,200 |
| 2015/07/28 | 4,980 | 4,980 | 4,815 | 4,880 | -130 | -2.6% | 7,600 |
| 2015/07/27 | 5,110 | 5,110 | 5,000 | 5,010 | ±0 | ±0% | 3,100 |
| 2015/07/24 | 5,180 | 5,180 | 5,000 | 5,010 | -170 | -3.3% | 6,900 |
| 2015/07/23 | 5,350 | 5,360 | 5,130 | 5,180 | -120 | -2.3% | 7,400 |
| 2015/07/22 | 5,340 | 5,340 | 5,090 | 5,300 | +160 | +3.1% | 13,300 |
| 2015/07/21 | 4,970 | 5,340 | 4,960 | 5,140 | +340 | +7.1% | 24,200 |
| 2015/07/17 | 4,630 | 4,880 | 4,590 | 4,800 | +170 | +3.7% | 7,900 |
| 2015/07/16 | 4,565 | 4,675 | 4,500 | 4,630 | +60 | +1.3% | 5,300 |
| 2015/07/15 | 4,720 | 4,725 | 4,530 | 4,570 | -95 | -2% | 4,700 |
| 2015/07/14 | 4,810 | 4,810 | 4,615 | 4,665 | -50 | -1.1% | 3,800 |
| 2015/07/13 | 4,800 | 4,890 | 4,620 | 4,715 | -5 | -0.1% | 2,000 |
| 2015/07/10 | 4,790 | 4,820 | 4,720 | 4,720 | -50 | -1% | 3,600 |
| 2015/07/09 | 4,430 | 4,850 | 4,170 | 4,770 | -80 | -1.6% | 13,600 |
| 2015/07/08 | 5,100 | 5,200 | 4,710 | 4,850 | -150 | -3% | 10,600 |
| 2015/07/07 | 5,030 | 5,310 | 4,900 | 5,000 | +155 | +3.2% | 25,800 |
| 2015/07/06 | 4,705 | 4,980 | 4,670 | 4,845 | -55 | -1.1% | 7,900 |
| 2015/07/03 | 5,110 | 5,110 | 4,580 | 4,900 | -110 | -2.2% | 12,600 |
| 2015/07/02 | 4,820 | 5,100 | 4,700 | 5,010 | +330 | +7.1% | 28,900 |
| 2015/07/01 | 4,560 | 4,700 | 4,375 | 4,680 | +680 | +17% | 22,800 |
| 2015/06/30 | 4,200 | 4,365 | 4,000 | 4,000 | ±0 | ±0% | 8,800 |
| 2015/06/29 | 3,845 | 4,090 | 3,845 | 4,000 | +15 | +0.4% | 8,500 |
2251～
2300
件表示中 / 3586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 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43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 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
