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 |
|---|---|---|---|---|---|---|---|
| 2019/11/28 | 78 | 78 | 77 | 77 | -1 | -1.3% | 73,900 |
| 2019/11/27 | 78 | 78 | 77 | 78 | -1 | -1.3% | 76,100 |
| 2019/11/26 | 78 | 79 | 77 | 79 | +1 | +1.3% | 202,500 |
| 2019/11/25 | 78 | 78 | 77 | 78 | ±0 | ±0% | 139,000 |
| 2019/11/22 | 78 | 79 | 77 | 78 | ±0 | ±0% | 69,200 |
| 2019/11/21 | 78 | 79 | 77 | 78 | -1 | -1.3% | 128,600 |
| 2019/11/20 | 79 | 79 | 78 | 79 | +1 | +1.3% | 72,000 |
| 2019/11/19 | 79 | 79 | 78 | 78 | -1 | -1.3% | 80,600 |
| 2019/11/18 | 78 | 79 | 78 | 79 | +1 | +1.3% | 129,100 |
| 2019/11/15 | 77 | 78 | 77 | 78 | +1 | +1.3% | 52,700 |
| 2019/11/14 | 77 | 78 | 77 | 77 | -1 | -1.3% | 129,900 |
| 2019/11/13 | 78 | 78 | 77 | 78 | +1 | +1.3% | 56,100 |
| 2019/11/12 | 77 | 78 | 77 | 77 | ±0 | ±0% | 93,600 |
| 2019/11/11 | 78 | 78 | 77 | 77 | -1 | -1.3% | 111,500 |
| 2019/11/08 | 77 | 78 | 77 | 78 | ±0 | ±0% | 63,500 |
| 2019/11/07 | 79 | 79 | 77 | 78 | -1 | -1.3% | 108,600 |
| 2019/11/06 | 79 | 79 | 78 | 79 | ±0 | ±0% | 52,600 |
| 2019/11/05 | 79 | 79 | 78 | 79 | ±0 | ±0% | 69,600 |
| 2019/11/01 | 78 | 79 | 77 | 79 | +1 | +1.3% | 95,100 |
| 2019/10/31 | 78 | 78 | 77 | 78 | +1 | +1.3% | 66,500 |
| 2019/10/30 | 78 | 78 | 77 | 77 | -1 | -1.3% | 81,300 |
| 2019/10/29 | 78 | 78 | 77 | 78 | +1 | +1.3% | 40,100 |
| 2019/10/28 | 78 | 78 | 77 | 77 | -1 | -1.3% | 45,900 |
| 2019/10/25 | 78 | 78 | 77 | 78 | +1 | +1.3% | 64,300 |
| 2019/10/24 | 77 | 78 | 77 | 77 | -1 | -1.3% | 41,400 |
| 2019/10/23 | 77 | 78 | 76 | 78 | +1 | +1.3% | 73,100 |
| 2019/10/21 | 76 | 77 | 76 | 77 | ±0 | ±0% | 44,200 |
| 2019/10/18 | 77 | 77 | 77 | 77 | ±0 | ±0% | 43,000 |
| 2019/10/17 | 77 | 77 | 76 | 77 | ±0 | ±0% | 44,700 |
| 2019/10/16 | 77 | 77 | 76 | 77 | +1 | +1.3% | 59,400 |
| 2019/10/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 82,900 |
| 2019/10/11 | 75 | 76 | 75 | 76 | ±0 | ±0% | 68,200 |
| 2019/10/10 | 76 | 76 | 75 | 76 | +1 | +1.3% | 32,700 |
| 2019/10/09 | 76 | 76 | 75 | 75 | ±0 | ±0% | 37,700 |
| 2019/10/08 | 76 | 76 | 75 | 75 | ±0 | ±0% | 75,200 |
| 2019/10/07 | 75 | 76 | 75 | 75 | ±0 | ±0% | 32,600 |
| 2019/10/04 | 76 | 76 | 75 | 75 | -1 | -1.3% | 34,100 |
| 2019/10/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 39,700 |
| 2019/10/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 29,000 |
| 2019/10/01 | 76 | 76 | 75 | 76 | +1 | +1.3% | 58,300 |
| 2019/09/30 | 76 | 76 | 75 | 75 | ±0 | ±0% | 46,800 |
| 2019/09/27 | 76 | 77 | 75 | 75 | -3 | -3.8% | 169,300 |
| 2019/09/26 | 78 | 79 | 77 | 78 | ±0 | ±0% | 210,700 |
| 2019/09/25 | 78 | 78 | 77 | 78 | ±0 | ±0% | 83,200 |
| 2019/09/24 | 78 | 78 | 77 | 78 | ±0 | ±0% | 192,500 |
| 2019/09/20 | 78 | 78 | 77 | 78 | ±0 | ±0% | 81,500 |
| 2019/09/19 | 77 | 78 | 77 | 78 | +1 | +1.3% | 134,900 |
| 2019/09/18 | 78 | 78 | 77 | 77 | -1 | -1.3% | 140,400 |
| 2019/09/17 | 76 | 78 | 76 | 78 | +2 | +2.6% | 115,600 |
| 2019/09/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 78,900 |
1401～
1450
件表示中 / 3767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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| ＷＤＩ | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 213,500円 | +7.5% | +33.9% | 4.92% | 11.33倍 | 1.10倍 |
|
- |
| ガーデン | 254,100円 | +6.6% | +12.1% | 3.54% | 13.25倍 | 2.20倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 東和フード | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
