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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,180 | 4,230 | 3,915 | 3,985 | +70 | +1.8% | 17,000 |
| 2015/06/25 | 3,810 | 4,060 | 3,810 | 3,915 | +135 | +3.6% | 5,900 |
| 2015/06/24 | 3,735 | 3,805 | 3,735 | 3,780 | +45 | +1.2% | 1,300 |
| 2015/06/23 | 3,800 | 3,810 | 3,730 | 3,735 | -15 | -0.4% | 4,500 |
| 2015/06/22 | 3,645 | 3,750 | 3,645 | 3,750 | +55 | +1.5% | 3,200 |
| 2015/06/19 | 3,625 | 3,695 | 3,610 | 3,695 | ±0 | ±0% | 1,500 |
| 2015/06/18 | 3,700 | 3,725 | 3,650 | 3,695 | +5 | +0.1% | 3,200 |
| 2015/06/17 | 3,685 | 3,690 | 3,610 | 3,690 | +5 | +0.1% | 1,300 |
| 2015/06/16 | 3,640 | 3,700 | 3,580 | 3,685 | +35 | +1% | 4,100 |
| 2015/06/15 | 3,375 | 3,700 | 3,375 | 3,650 | +275 | +8.1% | 8,700 |
| 2015/06/12 | 3,370 | 3,375 | 3,290 | 3,375 | +25 | +0.7% | 1,500 |
| 2015/06/11 | 3,300 | 3,350 | 3,295 | 3,350 | +85 | +2.6% | 2,200 |
| 2015/06/10 | 3,310 | 3,310 | 3,265 | 3,265 | -30 | -0.9% | 2,000 |
| 2015/06/09 | 3,350 | 3,350 | 3,265 | 3,295 | -75 | -2.2% | 3,900 |
| 2015/06/08 | 3,490 | 3,490 | 3,310 | 3,370 | +90 | +2.7% | 8,600 |
| 2015/06/05 | 3,265 | 3,295 | 3,250 | 3,280 | +15 | +0.5% | 4,200 |
| 2015/06/04 | 3,260 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 2,700 |
| 2015/06/03 | 3,280 | 3,280 | 3,230 | 3,235 | -45 | -1.4% | 1,500 |
| 2015/06/02 | 3,280 | 3,285 | 3,225 | 3,280 | ±0 | ±0% | 2,200 |
| 2015/06/01 | 3,280 | 3,290 | 3,220 | 3,280 | +20 | +0.6% | 1,900 |
| 2015/05/29 | 3,190 | 3,260 | 3,145 | 3,260 | +35 | +1.1% | 2,900 |
| 2015/05/28 | 3,265 | 3,265 | 3,130 | 3,225 | -40 | -1.2% | 2,400 |
| 2015/05/27 | 3,315 | 3,315 | 3,210 | 3,265 | -60 | -1.8% | 3,000 |
| 2015/05/26 | 3,240 | 3,335 | 3,240 | 3,325 | +55 | +1.7% | 1,700 |
| 2015/05/25 | 3,340 | 3,340 | 3,235 | 3,270 | -40 | -1.2% | 2,200 |
| 2015/05/22 | 3,315 | 3,315 | 3,265 | 3,310 | +45 | +1.4% | 1,300 |
| 2015/05/21 | 3,335 | 3,335 | 3,265 | 3,265 | -70 | -2.1% | 600 |
| 2015/05/20 | 3,280 | 3,350 | 3,280 | 3,335 | +75 | +2.3% | 2,700 |
| 2015/05/19 | 3,230 | 3,260 | 3,185 | 3,260 | -40 | -1.2% | 800 |
| 2015/05/18 | 3,185 | 3,300 | 3,185 | 3,300 | +115 | +3.6% | 5,000 |
| 2015/05/15 | 3,265 | 3,265 | 3,180 | 3,185 | -60 | -1.8% | 1,400 |
| 2015/05/14 | 3,180 | 3,245 | 3,175 | 3,245 | +65 | +2% | 1,100 |
| 2015/05/13 | 3,280 | 3,280 | 3,180 | 3,180 | -160 | -4.8% | 1,000 |
| 2015/05/12 | 3,230 | 3,350 | 3,230 | 3,340 | +180 | +5.7% | 2,500 |
| 2015/05/11 | 3,065 | 3,260 | 3,065 | 3,160 | +105 | +3.4% | 3,700 |
| 2015/05/08 | 3,065 | 3,115 | 3,040 | 3,055 | -145 | -4.5% | 7,000 |
| 2015/05/07 | 3,225 | 3,255 | 3,200 | 3,200 | -125 | -3.8% | 3,400 |
| 2015/05/01 | 3,420 | 3,420 | 3,275 | 3,325 | -105 | -3.1% | 3,100 |
| 2015/04/30 | 3,490 | 3,490 | 3,360 | 3,430 | +70 | +2.1% | 7,700 |
| 2015/04/28 | 3,460 | 3,460 | 3,150 | 3,360 | -5 | -0.1% | 4,100 |
| 2015/04/27 | 3,380 | 3,575 | 3,355 | 3,365 | -10 | -0.3% | 13,900 |
| 2015/04/24 | 3,215 | 3,490 | 3,135 | 3,375 | +175 | +5.5% | 10,700 |
| 2015/04/23 | 3,120 | 3,220 | 3,120 | 3,200 | +90 | +2.9% | 4,300 |
| 2015/04/22 | 3,090 | 3,180 | 3,070 | 3,110 | +20 | +0.6% | 2,700 |
| 2015/04/21 | 3,000 | 3,195 | 2,993 | 3,090 | -5 | -0.2% | 3,800 |
| 2015/04/20 | 2,930 | 3,095 | 2,930 | 3,095 | +25 | +0.8% | 4,400 |
| 2015/04/17 | 3,125 | 3,125 | 2,980 | 3,070 | -125 | -3.9% | 3,100 |
| 2015/04/16 | 3,245 | 3,335 | 2,930 | 3,195 | -40 | -1.2% | 11,000 |
| 2015/04/15 | 3,140 | 3,385 | 3,050 | 3,235 | +335 | +11.6% | 27,700 |
| 2015/04/14 | 2,800 | 3,080 | 2,722 | 2,900 | +111 | +4% | 18,600 |
2301～
2350
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
