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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 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 |
3651～
3700
件表示中 / 3707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 | 522,000円 | +12.8% | +6.5% | 0.11% | 17.25倍 | 7.64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 |
| ＪＥＨ | 224,200円 | +14.3% | +20.1% | 3.75% | 13.52倍 | 3.29倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ミニストップ | 182,100円 | +10.9% | - | 1.10% | 755.60倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ナフコ | 175,100円 | -4.8% | +107.9% | 3.31% | 34.16倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| サガミＨＤ | 171,000円 | +5.6% | +7.8% | 0.58% | 41.42倍 | 2.91倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
