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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 145,200 | 145,200 | 145,200 | 145,200 | -800 | -0.5% | 2 |
| 2010/06/16 | 145,000 | 146,000 | 145,000 | 146,000 | +1,000 | +0.7% | 4 |
| 2010/06/15 | 145,000 | 145,000 | 143,000 | 145,000 | ±0 | ±0% | 7 |
| 2010/06/14 | 147,000 | 147,300 | 143,000 | 145,000 | +900 | +0.6% | 14 |
| 2010/06/11 | 147,200 | 149,000 | 144,100 | 144,100 | -3,100 | -2.1% | 7 |
| 2010/06/10 | 149,000 | 149,000 | 147,200 | 147,200 | -5,800 | -3.8% | 12 |
| 2010/06/09 | 164,900 | 164,900 | 150,000 | 153,000 | -16,000 | -9.5% | 14 |
| 2010/06/08 | 145,000 | 169,000 | 145,000 | 169,000 | +28,000 | +19.9% | 32 |
| 2010/06/07 | 141,000 | 141,000 | 141,000 | 141,000 | -8,000 | -5.4% | 7 |
| 2010/06/04 | 149,000 | 149,000 | 149,000 | 149,000 | -1,000 | -0.7% | 2 |
| 2010/06/03 | 150,000 | 150,000 | 150,000 | 150,000 | +1,000 | +0.7% | 1 |
| 2010/06/02 | 149,000 | 149,000 | 149,000 | 149,000 | -1,000 | -0.7% | 3 |
| 2010/06/01 | 150,000 | 150,000 | 150,000 | 150,000 | ±0 | ±0% | 1 |
| 2010/05/31 | 150,000 | 150,000 | 150,000 | 150,000 | ±0 | ±0% | 3 |
| 2010/05/28 | 144,000 | 150,000 | 144,000 | 150,000 | +6,000 | +4.2% | 10 |
| 2010/05/27 | 144,000 | 144,000 | 144,000 | 144,000 | +8,900 | +6.6% | 1 |
| 2010/05/26 | 141,000 | 141,000 | 135,100 | 135,100 | -14,900 | -9.9% | 6 |
| 2010/05/25 | 150,000 | 150,000 | 150,000 | 150,000 | +6,000 | +4.2% | 1 |
| 2010/05/24 | 144,000 | 144,000 | 144,000 | 144,000 | ±0 | ±0% | 2 |
| 2010/05/21 | 143,000 | 148,000 | 143,000 | 144,000 | -4,000 | -2.7% | 19 |
| 2010/05/20 | 150,000 | 150,000 | 148,000 | 148,000 | -2,000 | -1.3% | 5 |
| 2010/05/19 | 150,000 | 150,000 | 150,000 | 150,000 | +2,700 | +1.8% | 1 |
| 2010/05/18 | 148,200 | 148,200 | 147,300 | 147,300 | -2,700 | -1.8% | 10 |
| 2010/05/17 | 152,900 | 152,900 | 146,400 | 150,000 | +200 | +0.1% | 4 |
| 2010/05/14 | 149,900 | 150,000 | 149,800 | 149,800 | -200 | -0.1% | 15 |
| 2010/05/13 | 148,400 | 150,000 | 145,500 | 150,000 | +1,500 | +1% | 24 |
| 2010/05/12 | 151,200 | 151,200 | 148,500 | 148,500 | -3,400 | -2.2% | 7 |
| 2010/05/11 | 167,800 | 167,800 | 151,900 | 151,900 | -1,800 | -1.2% | 15 |
| 2010/05/10 | 154,000 | 154,000 | 153,000 | 153,700 | +3,700 | +2.5% | 26 |
| 2010/05/07 | 146,000 | 150,000 | 146,000 | 150,000 | -2,000 | -1.3% | 16 |
| 2010/05/06 | 160,000 | 160,000 | 146,400 | 152,000 | -6,400 | -4% | 58 |
| 2010/04/30 | 174,500 | 174,500 | 155,000 | 158,400 | -19,600 | -11% | 68 |
| 2010/04/28 | 177,000 | 178,000 | 168,000 | 178,000 | -3,000 | -1.7% | 34 |
| 2010/04/27 | 156,000 | 192,000 | 156,000 | 181,000 | +29,000 | +19.1% | 169 |
| 2010/04/26 | 150,000 | 152,000 | 148,000 | 152,000 | +7,000 | +4.8% | 30 |
| 2010/04/23 | 139,000 | 145,000 | 139,000 | 145,000 | +6,500 | +4.7% | 25 |
| 2010/04/22 | 138,900 | 138,900 | 138,500 | 138,500 | +2,500 | +1.8% | 6 |
| 2010/04/21 | 136,500 | 136,500 | 133,200 | 136,000 | -100 | -0.1% | 5 |
| 2010/04/20 | 131,000 | 136,200 | 131,000 | 136,100 | +6,100 | +4.7% | 48 |
| 2010/04/19 | 128,600 | 130,900 | 128,600 | 130,000 | +3,500 | +2.8% | 17 |
| 2010/04/16 | 129,000 | 129,000 | 125,000 | 126,500 | -500 | -0.4% | 22 |
| 2010/04/15 | 130,000 | 130,000 | 127,000 | 127,000 | -2,000 | -1.6% | 10 |
| 2010/04/14 | 125,200 | 129,000 | 125,200 | 129,000 | +1,000 | +0.8% | 11 |
| 2010/04/13 | 127,900 | 128,000 | 127,300 | 128,000 | +200 | +0.2% | 16 |
| 2010/04/12 | 126,000 | 127,800 | 124,100 | 127,800 | +3,800 | +3.1% | 19 |
| 2010/04/09 | 125,300 | 125,300 | 124,000 | 124,000 | ±0 | ±0% | 9 |
| 2010/04/08 | 123,900 | 124,000 | 121,900 | 124,000 | -400 | -0.3% | 15 |
| 2010/04/07 | 124,400 | 124,400 | 124,400 | 124,400 | +2,800 | +2.3% | 2 |
| 2010/04/06 | 124,000 | 124,000 | 121,600 | 121,600 | -1,400 | -1.1% | 14 |
| 2010/04/05 | 123,200 | 124,000 | 123,000 | 123,000 | -800 | -0.6% | 23 |
3401～
3450
件表示中 / 3452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 | 330,500円 | +13.2% | +10.2% | 0.15% | 20.61倍 | 8.38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 |
| ジョイフル | 106,200円 | +6.1% | +81.7% | 0.94% | 10.69倍 | 3.56倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| やまや | 310,500円 | +3.4% | +96.4% | 1.67% | 10.20倍 | 1.12倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| カネ美食品 | 329,000円 | +2.3% | +2.6% | 1.16% | 16.75倍 | 1.16倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| アレンザＨＤ | 108,400円 | +5.5% | +12.7% | 3.51% | 10.91倍 | 1.10倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
