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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 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 |
3601～
3650
件表示中 / 3675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 | 346,000円 | +12.8% | +6.5% | 0.17% | 11.48倍 | 5.09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 |
| アドヴァンＧ | 77,300円 | +8.4% | -90.7% | 5.17% | 21.12倍 | 0.56倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 薬王堂ＨＤ | 177,000円 | +10.7% | +4.7% | 1.64% | 7.88倍 | 0.94倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 魚 力 | 234,700円 | +3.5% | -0.4% | 2.22% | 20.86倍 | 1.90倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| フジコーポ | 185,500円 | +0.8% | +4.4% | 2.43% | 8.19倍 | 1.28倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
