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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 72 | 72 | 71 | 71 | -2 | -2.7% | 59,500 |
| 2019/05/27 | 72 | 73 | 71 | 73 | +2 | +2.8% | 70,500 |
| 2019/05/24 | 71 | 72 | 71 | 71 | ±0 | ±0% | 86,600 |
| 2019/05/23 | 73 | 73 | 71 | 71 | -2 | -2.7% | 103,300 |
| 2019/05/22 | 72 | 73 | 72 | 73 | +2 | +2.8% | 70,400 |
| 2019/05/21 | 72 | 72 | 71 | 71 | ±0 | ±0% | 66,500 |
| 2019/05/20 | 73 | 73 | 71 | 71 | ±0 | ±0% | 81,200 |
| 2019/05/17 | 72 | 72 | 71 | 71 | ±0 | ±0% | 83,900 |
| 2019/05/16 | 72 | 72 | 71 | 71 | ±0 | ±0% | 83,300 |
| 2019/05/15 | 71 | 72 | 71 | 71 | ±0 | ±0% | 78,100 |
| 2019/05/14 | 72 | 73 | 71 | 71 | -1 | -1.4% | 178,400 |
| 2019/05/13 | 73 | 74 | 72 | 72 | -2 | -2.7% | 68,700 |
| 2019/05/10 | 73 | 74 | 73 | 74 | +1 | +1.4% | 49,100 |
| 2019/05/09 | 72 | 74 | 72 | 73 | ±0 | ±0% | 51,200 |
| 2019/05/08 | 73 | 74 | 72 | 73 | -1 | -1.4% | 51,200 |
| 2019/05/07 | 73 | 74 | 73 | 74 | ±0 | ±0% | 35,400 |
| 2019/04/26 | 74 | 74 | 73 | 74 | ±0 | ±0% | 112,400 |
| 2019/04/25 | 73 | 74 | 72 | 74 | +1 | +1.4% | 156,200 |
| 2019/04/24 | 72 | 73 | 72 | 73 | ±0 | ±0% | 55,600 |
| 2019/04/23 | 73 | 73 | 72 | 73 | ±0 | ±0% | 35,100 |
| 2019/04/22 | 73 | 73 | 72 | 73 | ±0 | ±0% | 75,700 |
| 2019/04/19 | 72 | 73 | 72 | 73 | +1 | +1.4% | 71,300 |
| 2019/04/18 | 71 | 73 | 71 | 72 | -2 | -2.7% | 475,600 |
| 2019/04/17 | 75 | 75 | 74 | 74 | -1 | -1.3% | 83,500 |
| 2019/04/16 | 74 | 75 | 74 | 75 | +1 | +1.4% | 77,600 |
| 2019/04/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 82,100 |
| 2019/04/12 | 74 | 75 | 74 | 74 | ±0 | ±0% | 89,000 |
| 2019/04/11 | 74 | 75 | 74 | 74 | -1 | -1.3% | 82,100 |
| 2019/04/10 | 75 | 75 | 74 | 75 | ±0 | ±0% | 56,500 |
| 2019/04/09 | 74 | 75 | 74 | 75 | ±0 | ±0% | 42,900 |
| 2019/04/08 | 74 | 75 | 74 | 75 | +1 | +1.4% | 87,800 |
| 2019/04/05 | 75 | 75 | 74 | 74 | -1 | -1.3% | 126,100 |
| 2019/04/04 | 75 | 75 | 74 | 75 | ±0 | ±0% | 58,100 |
| 2019/04/03 | 74 | 75 | 74 | 75 | +1 | +1.4% | 83,800 |
| 2019/04/02 | 76 | 76 | 74 | 74 | -1 | -1.3% | 146,100 |
| 2019/04/01 | 76 | 76 | 75 | 75 | ±0 | ±0% | 58,600 |
| 2019/03/29 | 76 | 76 | 75 | 75 | ±0 | ±0% | 66,500 |
| 2019/03/28 | 75 | 76 | 75 | 75 | ±0 | ±0% | 51,900 |
| 2019/03/27 | 75 | 77 | 74 | 75 | -4 | -5.1% | 407,300 |
| 2019/03/26 | 78 | 80 | 77 | 79 | +2 | +2.6% | 559,900 |
| 2019/03/25 | 77 | 78 | 77 | 77 | -1 | -1.3% | 233,600 |
| 2019/03/22 | 78 | 78 | 77 | 78 | ±0 | ±0% | 107,700 |
| 2019/03/20 | 78 | 78 | 77 | 78 | ±0 | ±0% | 254,200 |
| 2019/03/19 | 78 | 78 | 77 | 78 | +1 | +1.3% | 65,400 |
| 2019/03/18 | 78 | 79 | 77 | 77 | ±0 | ±0% | 185,100 |
| 2019/03/15 | 77 | 79 | 77 | 77 | ±0 | ±0% | 349,400 |
| 2019/03/14 | 77 | 77 | 76 | 77 | +1 | +1.3% | 110,600 |
| 2019/03/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 64,100 |
| 2019/03/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 78,500 |
| 2019/03/11 | 76 | 77 | 76 | 76 | -1 | -1.3% | 100,000 |
1451～
1500
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
