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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 2,588 | 2,848 | 2,500 | 2,784 | +396 | +16.6% | 59,600 |
| 2015/03/13 | 2,649 | 2,650 | 2,230 | 2,388 | -311 | -11.5% | 65,600 |
| 2015/03/12 | 2,550 | 2,699 | 2,550 | 2,699 | +500 | +22.7% | 64,900 |
| 2015/03/11 | 1,999 | 2,199 | 1,999 | 2,199 | +400 | +22.2% | 38,900 |
| 2015/03/10 | 1,825 | 1,825 | 1,761 | 1,799 | -39 | -2.1% | 900 |
| 2015/03/09 | 1,838 | 1,838 | 1,838 | 1,838 | +80 | +4.6% | 700 |
| 2015/03/06 | 1,745 | 1,758 | 1,730 | 1,758 | -21 | -1.2% | 400 |
| 2015/03/05 | 1,722 | 1,779 | 1,722 | 1,779 | +57 | +3.3% | 700 |
| 2015/03/04 | 1,711 | 1,722 | 1,710 | 1,722 | -11 | -0.6% | 1,900 |
| 2015/03/03 | 1,744 | 1,750 | 1,733 | 1,733 | -17 | -1% | 1,500 |
| 2015/03/02 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 2,600 |
| 2015/02/27 | 1,790 | 1,800 | 1,762 | 1,800 | ±0 | ±0% | 1,100 |
| 2015/02/26 | 1,797 | 1,800 | 1,790 | 1,800 | +3 | +0.2% | 600 |
| 2015/02/25 | 1,777 | 1,797 | 1,777 | 1,797 | +19 | +1.1% | 800 |
| 2015/02/24 | 1,740 | 1,778 | 1,740 | 1,778 | +23 | +1.3% | 200 |
| 2015/02/23 | 1,755 | 1,760 | 1,755 | 1,755 | -15 | -0.8% | 1,300 |
| 2015/02/20 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 700 |
| 2015/02/19 | 1,760 | 1,800 | 1,760 | 1,775 | +15 | +0.9% | 1,000 |
| 2015/02/18 | 1,800 | 1,800 | 1,760 | 1,760 | -20 | -1.1% | 300 |
| 2015/02/17 | 1,780 | 1,780 | 1,780 | 1,780 | +3 | +0.2% | 400 |
| 2015/02/16 | 1,750 | 1,788 | 1,749 | 1,777 | +28 | +1.6% | 1,400 |
| 2015/02/13 | 1,680 | 1,750 | 1,680 | 1,749 | +69 | +4.1% | 1,700 |
| 2015/02/12 | 1,650 | 1,680 | 1,650 | 1,680 | +38 | +2.3% | 1,700 |
| 2015/02/10 | 1,662 | 1,698 | 1,642 | 1,642 | +20 | +1.2% | 1,100 |
| 2015/02/09 | 1,635 | 1,635 | 1,620 | 1,622 | -13 | -0.8% | 1,000 |
| 2015/02/06 | 1,621 | 1,639 | 1,621 | 1,635 | +16 | +1% | 4,000 |
| 2015/02/05 | 1,700 | 1,719 | 1,619 | 1,619 | -81 | -4.8% | 2,100 |
| 2015/02/04 | 1,750 | 1,780 | 1,698 | 1,700 | -37 | -2.1% | 2,700 |
| 2015/02/03 | 1,830 | 1,850 | 1,737 | 1,737 | -92 | -5% | 2,800 |
| 2015/02/02 | 1,701 | 1,860 | 1,701 | 1,829 | +130 | +7.7% | 3,400 |
| 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 |
2551～
2600
件表示中 / 3766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 | 680,000円 | +12.8% | +6.5% | 0.09% | 22.47倍 | 9.96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 |
| リテールＰＴ | 149,000円 | +3.0% | +5.0% | 2.68% | 11.63倍 | 0.76倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 上新電 | 252,100円 | +0.2% | +14.6% | 3.97% | 23.27倍 | 0.62倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| オイラ大地 | 184,100円 | +5.5% | +21.9% | 0.87% | 15.99倍 | 2.10倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 281,500円 | +1.5% | +4.3% | 2.84% | 12.83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 |
市場注目の銘柄
チャート関連のコラム
