焼肉坂井ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 74 | 75 | 74 | 74 | ±0 | ±0% | 29,500 |
| 2019/08/06 | 74 | 74 | 73 | 74 | ±0 | ±0% | 90,900 |
| 2019/08/05 | 75 | 75 | 74 | 74 | ±0 | ±0% | 88,100 |
| 2019/08/02 | 75 | 75 | 74 | 74 | ±0 | ±0% | 41,500 |
| 2019/08/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 73,100 |
| 2019/07/31 | 75 | 75 | 74 | 75 | +1 | +1.4% | 59,500 |
| 2019/07/30 | 75 | 75 | 74 | 74 | ±0 | ±0% | 77,500 |
| 2019/07/29 | 75 | 75 | 74 | 74 | ±0 | ±0% | 53,900 |
| 2019/07/26 | 75 | 75 | 74 | 74 | ±0 | ±0% | 104,500 |
| 2019/07/25 | 74 | 75 | 74 | 74 | ±0 | ±0% | 187,300 |
| 2019/07/24 | 75 | 75 | 74 | 74 | -1 | -1.3% | 64,100 |
| 2019/07/23 | 74 | 75 | 74 | 75 | ±0 | ±0% | 85,900 |
| 2019/07/22 | 74 | 75 | 74 | 75 | ±0 | ±0% | 75,600 |
| 2019/07/19 | 74 | 75 | 74 | 75 | +2 | +2.7% | 85,000 |
| 2019/07/18 | 73 | 75 | 73 | 73 | ±0 | ±0% | 108,500 |
| 2019/07/17 | 74 | 75 | 73 | 73 | -2 | -2.7% | 96,700 |
| 2019/07/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 159,300 |
| 2019/07/12 | 75 | 75 | 73 | 74 | ±0 | ±0% | 156,600 |
| 2019/07/11 | 74 | 75 | 74 | 74 | ±0 | ±0% | 172,500 |
| 2019/07/10 | 76 | 76 | 74 | 74 | -1 | -1.3% | 146,600 |
| 2019/07/09 | 75 | 77 | 74 | 75 | +1 | +1.4% | 446,600 |
| 2019/07/08 | 75 | 75 | 74 | 74 | -1 | -1.3% | 76,500 |
| 2019/07/05 | 73 | 75 | 73 | 75 | +2 | +2.7% | 105,300 |
| 2019/07/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 66,700 |
| 2019/07/03 | 73 | 74 | 72 | 74 | +1 | +1.4% | 67,300 |
| 2019/07/02 | 72 | 73 | 72 | 73 | +1 | +1.4% | 35,200 |
| 2019/07/01 | 73 | 74 | 72 | 72 | -1 | -1.4% | 69,600 |
| 2019/06/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 53,400 |
| 2019/06/27 | 72 | 73 | 72 | 73 | ±0 | ±0% | 63,600 |
| 2019/06/26 | 73 | 73 | 72 | 73 | +1 | +1.4% | 85,400 |
| 2019/06/25 | 73 | 74 | 72 | 72 | -2 | -2.7% | 87,600 |
| 2019/06/24 | 72 | 74 | 72 | 74 | +1 | +1.4% | 56,800 |
| 2019/06/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 66,200 |
| 2019/06/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 56,900 |
| 2019/06/19 | 73 | 74 | 73 | 74 | +1 | +1.4% | 99,300 |
| 2019/06/18 | 73 | 74 | 72 | 73 | +1 | +1.4% | 75,800 |
| 2019/06/17 | 74 | 74 | 72 | 72 | ±0 | ±0% | 94,200 |
| 2019/06/14 | 72 | 73 | 72 | 72 | ±0 | ±0% | 87,900 |
| 2019/06/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 103,400 |
| 2019/06/12 | 74 | 74 | 72 | 73 | ±0 | ±0% | 42,800 |
| 2019/06/11 | 72 | 73 | 72 | 73 | +1 | +1.4% | 138,800 |
| 2019/06/10 | 72 | 73 | 71 | 72 | ±0 | ±0% | 91,700 |
| 2019/06/07 | 71 | 72 | 71 | 72 | ±0 | ±0% | 94,100 |
| 2019/06/06 | 71 | 72 | 71 | 72 | ±0 | ±0% | 56,000 |
| 2019/06/05 | 72 | 72 | 71 | 72 | +1 | +1.4% | 84,100 |
| 2019/06/04 | 72 | 72 | 71 | 71 | ±0 | ±0% | 77,900 |
| 2019/06/03 | 71 | 72 | 71 | 71 | ±0 | ±0% | 70,000 |
| 2019/05/31 | 72 | 72 | 71 | 71 | ±0 | ±0% | 76,300 |
| 2019/05/30 | 71 | 72 | 71 | 71 | -1 | -1.4% | 87,900 |
| 2019/05/29 | 72 | 72 | 71 | 72 | +1 | +1.4% | 54,200 |
1401～
1450
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「焼肉坂井」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 |
|---|---|---|---|---|---|---|---|---|
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 東和フード | 208,400円 | +3.4% | -4.7% | 0.96% | 25.87倍 | 2.47倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 安楽亭 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48倍 | 2.22倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ダイイチ | 139,900円 | +12.8% | -15.7% | 2.57% | 13.15倍 | 0.94倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
