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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 139,900 | 139,900 | 139,000 | 139,000 | ±0 | ±0% | 4 |
| 2010/08/03 | 139,000 | 139,000 | 139,000 | 139,000 | -4,400 | -3.1% | 1 |
| 2010/08/02 | 143,400 | 143,400 | 143,400 | 143,400 | +4,100 | +2.9% | 3 |
| 2010/07/30 | 139,300 | 139,300 | 139,300 | 139,300 | -700 | -0.5% | 1 |
| 2010/07/29 | 140,000 | 140,000 | 140,000 | 140,000 | -1,800 | -1.3% | 1 |
| 2010/07/28 | 142,000 | 142,000 | 141,800 | 141,800 | +100 | +0.1% | 4 |
| 2010/07/27 | 141,700 | 141,700 | 141,700 | 141,700 | - | - | 1 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 139,000 | 139,000 | 139,000 | 139,000 | -3,000 | -2.1% | 12 |
| 2010/07/20 | 142,000 | 142,000 | 142,000 | 142,000 | - | - | 1 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 142,600 | 142,600 | 142,000 | 142,000 | -900 | -0.6% | 3 |
| 2010/07/14 | 142,900 | 142,900 | 142,900 | 142,900 | - | - | 4 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 148,500 | 148,500 | 148,500 | 148,500 | - | - | 3 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 140,800 | 140,800 | 140,200 | 140,200 | -3,600 | -2.5% | 2 |
| 2010/07/05 | 143,800 | 143,800 | 143,800 | 143,800 | - | - | 2 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 140,000 | 140,000 | 140,000 | 140,000 | -5,000 | -3.4% | 10 |
| 2010/06/30 | 145,000 | 145,000 | 145,000 | 145,000 | - | - | 6 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 148,000 | 148,000 | 148,000 | 148,000 | +3,700 | +2.6% | 2 |
| 2010/06/25 | 144,300 | 144,300 | 144,300 | 144,300 | -3,600 | -2.4% | 1 |
| 2010/06/24 | 147,900 | 147,900 | 147,900 | 147,900 | +2,900 | +2% | 1 |
| 2010/06/23 | 145,000 | 145,000 | 145,000 | 145,000 | - | - | 1 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 149,800 | 149,800 | 149,700 | 149,700 | +4,700 | +3.2% | 9 |
| 2010/06/18 | 144,700 | 145,000 | 144,600 | 145,000 | -200 | -0.1% | 5 |
| 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 |
3501～
3550
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
