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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,630 | 1,890 | 1,630 | 1,699 | +109 | +6.9% | 11,700 |
| 2015/01/29 | 1,593 | 1,600 | 1,578 | 1,590 | -43 | -2.6% | 1,100 |
| 2015/01/28 | 1,580 | 1,633 | 1,515 | 1,633 | +15 | +0.9% | 3,000 |
| 2015/01/27 | 1,696 | 1,697 | 1,615 | 1,618 | -78 | -4.6% | 6,900 |
| 2015/01/26 | 1,880 | 1,920 | 1,680 | 1,696 | -104 | -5.8% | 13,500 |
| 2015/01/23 | 1,660 | 1,980 | 1,650 | 1,800 | +220 | +13.9% | 19,800 |
| 2015/01/22 | 1,460 | 1,750 | 1,459 | 1,580 | +120 | +8.2% | 6,800 |
| 2015/01/21 | 1,440 | 1,460 | 1,420 | 1,460 | +78 | +5.6% | 2,800 |
| 2015/01/20 | 1,399 | 1,400 | 1,382 | 1,382 | +2 | +0.1% | 1,200 |
| 2015/01/19 | 1,380 | 1,399 | 1,380 | 1,380 | +30 | +2.2% | 1,900 |
| 2015/01/16 | 1,360 | 1,430 | 1,338 | 1,350 | +20 | +1.5% | 2,800 |
| 2015/01/15 | 1,329 | 1,330 | 1,329 | 1,330 | +25 | +1.9% | 1,400 |
| 2015/01/14 | 1,380 | 1,380 | 1,305 | 1,305 | -55 | -4% | 2,500 |
| 2015/01/13 | 1,293 | 1,377 | 1,292 | 1,360 | +90 | +7.1% | 4,500 |
| 2015/01/09 | 1,239 | 1,270 | 1,239 | 1,270 | +40 | +3.3% | 2,000 |
| 2015/01/08 | 1,234 | 1,236 | 1,230 | 1,230 | -5 | -0.4% | 500 |
| 2015/01/07 | 1,222 | 1,237 | 1,222 | 1,235 | +14 | +1.1% | 1,100 |
| 2015/01/06 | 1,239 | 1,240 | 1,221 | 1,221 | -19 | -1.5% | 1,700 |
| 2015/01/05 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 1,900 |
| 2014/12/30 | 1,172 | 1,200 | 1,172 | 1,200 | +5 | +0.4% | 300 |
| 2014/12/29 | 1,190 | 1,200 | 1,190 | 1,195 | +5 | +0.4% | 1,300 |
| 2014/12/26 | 1,170 | 1,200 | 1,170 | 1,190 | +10 | +0.8% | 1,000 |
| 2014/12/25 | 1,200 | 1,200 | 1,180 | 1,180 | -9 | -0.8% | 1,700 |
| 2014/12/24 | 1,175 | 1,189 | 1,175 | 1,189 | +39 | +3.4% | 1,200 |
| 2014/12/22 | 1,160 | 1,160 | 1,150 | 1,150 | -12 | -1% | 800 |
| 2014/12/19 | 1,133 | 1,162 | 1,133 | 1,162 | +2 | +0.2% | 700 |
| 2014/12/18 | 1,148 | 1,160 | 1,148 | 1,160 | +12 | +1% | 600 |
| 2014/12/17 | 1,143 | 1,148 | 1,131 | 1,148 | -2 | -0.2% | 1,700 |
| 2014/12/16 | 1,141 | 1,150 | 1,141 | 1,150 | +9 | +0.8% | 800 |
| 2014/12/15 | 1,136 | 1,160 | 1,136 | 1,141 | -16 | -1.4% | 1,900 |
| 2014/12/12 | 1,155 | 1,185 | 1,155 | 1,157 | -28 | -2.4% | 1,300 |
| 2014/12/11 | 1,129 | 1,185 | 1,129 | 1,185 | +37 | +3.2% | 2,000 |
| 2014/12/10 | 1,190 | 1,190 | 1,144 | 1,148 | -16 | -1.4% | 2,100 |
| 2014/12/09 | 1,213 | 1,214 | 1,164 | 1,164 | -48 | -4% | 4,200 |
| 2014/12/08 | 1,254 | 1,254 | 1,191 | 1,212 | +108 | +9.8% | 11,100 |
| 2014/12/05 | 1,107 | 1,130 | 1,102 | 1,104 | -3 | -0.3% | 4,300 |
| 2014/12/04 | 1,090 | 1,107 | 1,052 | 1,107 | ±0 | ±0% | 1,500 |
| 2014/12/03 | 1,107 | 1,107 | 1,107 | 1,107 | +22 | +2% | 100 |
| 2014/12/02 | 1,088 | 1,129 | 1,085 | 1,085 | ±0 | ±0% | 1,400 |
| 2014/12/01 | 1,088 | 1,088 | 1,085 | 1,085 | +13 | +1.2% | 1,800 |
| 2014/11/28 | 1,060 | 1,072 | 1,060 | 1,072 | - | - | 700 |
| 2014/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/26 | 1,033 | 1,035 | 1,030 | 1,030 | +10 | +1% | 300 |
| 2014/11/25 | 1,033 | 1,033 | 1,008 | 1,020 | -14 | -1.4% | 2,300 |
| 2014/11/21 | 1,020 | 1,034 | 1,019 | 1,034 | +15 | +1.5% | 500 |
| 2014/11/20 | 1,019 | 1,019 | 1,019 | 1,019 | +11 | +1.1% | 100 |
| 2014/11/19 | 1,016 | 1,016 | 1,006 | 1,008 | -8 | -0.8% | 600 |
| 2014/11/18 | 1,033 | 1,033 | 1,015 | 1,016 | +9 | +0.9% | 300 |
| 2014/11/17 | 1,015 | 1,028 | 1,001 | 1,007 | -34 | -3.3% | 800 |
| 2014/11/14 | 1,045 | 1,050 | 1,028 | 1,041 | +13 | +1.3% | 3,200 |
2401～
2450
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
