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 |
|---|---|---|---|---|---|---|---|
| 2019/02/18 | 76 | 76 | 75 | 75 | ±0 | ±0% | 66,300 |
| 2019/02/15 | 75 | 76 | 75 | 75 | ±0 | ±0% | 67,900 |
| 2019/02/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 66,100 |
| 2019/02/13 | 76 | 76 | 75 | 76 | ±0 | ±0% | 155,100 |
| 2019/02/12 | 76 | 76 | 75 | 76 | +1 | +1.3% | 80,400 |
| 2019/02/08 | 75 | 76 | 75 | 75 | ±0 | ±0% | 99,100 |
| 2019/02/07 | 77 | 77 | 75 | 75 | ±0 | ±0% | 62,700 |
| 2019/02/06 | 76 | 77 | 75 | 75 | -1 | -1.3% | 90,700 |
| 2019/02/05 | 77 | 77 | 75 | 76 | ±0 | ±0% | 100,500 |
| 2019/02/04 | 76 | 77 | 75 | 76 | +1 | +1.3% | 104,300 |
| 2019/02/01 | 76 | 76 | 75 | 75 | ±0 | ±0% | 70,000 |
| 2019/01/31 | 76 | 76 | 75 | 75 | -1 | -1.3% | 113,300 |
| 2019/01/30 | 76 | 76 | 74 | 76 | +1 | +1.3% | 175,500 |
| 2019/01/29 | 75 | 76 | 74 | 75 | ±0 | ±0% | 126,100 |
| 2019/01/28 | 75 | 75 | 74 | 75 | +1 | +1.4% | 239,700 |
| 2019/01/25 | 78 | 79 | 73 | 74 | -4 | -5.1% | 1,695,200 |
| 2019/01/24 | 78 | 79 | 78 | 78 | ±0 | ±0% | 96,800 |
| 2019/01/23 | 79 | 79 | 78 | 78 | -1 | -1.3% | 108,600 |
| 2019/01/22 | 78 | 79 | 78 | 79 | +1 | +1.3% | 169,700 |
| 2019/01/21 | 77 | 79 | 77 | 78 | +1 | +1.3% | 144,000 |
| 2019/01/18 | 78 | 78 | 76 | 77 | -1 | -1.3% | 313,600 |
| 2019/01/17 | 80 | 80 | 78 | 78 | -1 | -1.3% | 217,500 |
| 2019/01/16 | 80 | 81 | 79 | 79 | -1 | -1.3% | 116,300 |
| 2019/01/15 | 81 | 81 | 80 | 80 | -1 | -1.2% | 138,100 |
| 2019/01/11 | 81 | 81 | 80 | 81 | +1 | +1.3% | 79,700 |
| 2019/01/10 | 80 | 81 | 80 | 80 | ±0 | ±0% | 94,400 |
| 2019/01/09 | 82 | 82 | 80 | 80 | -2 | -2.4% | 109,700 |
| 2019/01/08 | 78 | 87 | 78 | 82 | +5 | +6.5% | 1,740,900 |
| 2019/01/07 | 78 | 82 | 72 | 77 | +1 | +1.3% | 1,304,400 |
| 2019/01/04 | 75 | 77 | 75 | 76 | ±0 | ±0% | 128,100 |
| 2018/12/28 | 78 | 79 | 76 | 76 | -3 | -3.8% | 227,800 |
| 2018/12/27 | 77 | 82 | 76 | 79 | +4 | +5.3% | 570,500 |
| 2018/12/26 | 74 | 77 | 74 | 75 | +4 | +5.6% | 386,700 |
| 2018/12/25 | 72 | 74 | 70 | 71 | -4 | -5.3% | 624,400 |
| 2018/12/21 | 77 | 77 | 75 | 75 | -2 | -2.6% | 393,900 |
| 2018/12/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 96,700 |
| 2018/12/19 | 77 | 78 | 77 | 77 | ±0 | ±0% | 83,700 |
| 2018/12/18 | 77 | 78 | 77 | 77 | ±0 | ±0% | 85,900 |
| 2018/12/17 | 78 | 79 | 77 | 77 | -2 | -2.5% | 97,400 |
| 2018/12/14 | 79 | 79 | 78 | 79 | +1 | +1.3% | 81,600 |
| 2018/12/13 | 78 | 80 | 78 | 78 | +1 | +1.3% | 341,100 |
| 2018/12/12 | 77 | 78 | 77 | 77 | -1 | -1.3% | 96,900 |
| 2018/12/11 | 78 | 78 | 77 | 78 | ±0 | ±0% | 204,800 |
| 2018/12/10 | 78 | 78 | 77 | 78 | -1 | -1.3% | 180,600 |
| 2018/12/07 | 78 | 79 | 78 | 79 | +1 | +1.3% | 36,800 |
| 2018/12/06 | 78 | 79 | 78 | 78 | ±0 | ±0% | 63,100 |
| 2018/12/05 | 78 | 79 | 78 | 78 | -1 | -1.3% | 86,700 |
| 2018/12/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 111,900 |
| 2018/12/03 | 79 | 80 | 78 | 78 | ±0 | ±0% | 133,100 |
| 2018/11/30 | 79 | 80 | 78 | 78 | ±0 | ±0% | 140,200 |
1551～
1600
件表示中 / 3728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 | - | - | - | - | 2.48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 |
| 東和フード | 209,700円 | -0.1% | -18.1% | 0.95% | 30.77倍 | 2.36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 |
| ガーデン | 248,000円 | +6.6% | +12.1% | 3.63% | 12.93倍 | 2.15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 |
| 安楽亭 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00倍 | 2.24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 |
| トーエル | 78,100円 | -0.9% | -1.9% | 2.94% | 10.66倍 | 0.71倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
