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 |
2501～
2550
件表示中 / 3686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 | 443,500円 | +12.8% | +6.5% | 0.14% | 14.72倍 | 6.52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 |
| ハニーズＨＬＤ | 164,400円 | +5.2% | +3.0% | 3.35% | 9.35倍 | 1.03倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 81,800円 | +45.4% | - | 0.00% | 2152.63倍 | 23.77倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ＲＥＭＩＸ | 35,000円 | +18.1% | -6.1% | 0.00% | 32.99倍 | 2.34倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ４℃ＨＤ | 177,000円 | +43.8% | +34.0% | 4.69% | 23.75倍 | 0.98倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
