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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 81 | 84 | 80 | 81 | ±0 | ±0% | 672,600 |
| 2018/10/05 | 81 | 82 | 80 | 81 | ±0 | ±0% | 77,400 |
| 2018/10/04 | 80 | 82 | 80 | 81 | ±0 | ±0% | 184,100 |
| 2018/10/03 | 81 | 82 | 81 | 81 | ±0 | ±0% | 177,600 |
| 2018/10/02 | 82 | 82 | 81 | 81 | -1 | -1.2% | 33,100 |
| 2018/10/01 | 81 | 82 | 80 | 82 | +1 | +1.2% | 168,600 |
| 2018/09/28 | 80 | 82 | 80 | 81 | +1 | +1.3% | 163,500 |
| 2018/09/27 | 79 | 81 | 79 | 80 | +1 | +1.3% | 85,000 |
| 2018/09/26 | 80 | 82 | 79 | 79 | -2 | -2.5% | 182,700 |
| 2018/09/25 | 81 | 82 | 80 | 81 | +1 | +1.3% | 329,000 |
| 2018/09/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 191,600 |
| 2018/09/20 | 82 | 82 | 80 | 80 | -2 | -2.4% | 103,900 |
| 2018/09/19 | 81 | 82 | 80 | 82 | +1 | +1.2% | 120,400 |
| 2018/09/18 | 80 | 81 | 80 | 81 | +1 | +1.3% | 93,900 |
| 2018/09/14 | 79 | 80 | 79 | 80 | +1 | +1.3% | 40,800 |
| 2018/09/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 148,500 |
| 2018/09/12 | 80 | 81 | 80 | 80 | -1 | -1.2% | 27,100 |
| 2018/09/11 | 80 | 81 | 80 | 81 | ±0 | ±0% | 35,700 |
| 2018/09/10 | 80 | 82 | 79 | 81 | +1 | +1.3% | 132,900 |
| 2018/09/07 | 80 | 80 | 79 | 80 | +1 | +1.3% | 73,300 |
| 2018/09/06 | 81 | 82 | 79 | 79 | -2 | -2.5% | 142,500 |
| 2018/09/05 | 80 | 81 | 79 | 81 | +1 | +1.3% | 162,700 |
| 2018/09/04 | 80 | 80 | 79 | 80 | ±0 | ±0% | 53,400 |
| 2018/09/03 | 80 | 80 | 79 | 80 | ±0 | ±0% | 114,700 |
| 2018/08/31 | 80 | 80 | 79 | 80 | ±0 | ±0% | 43,900 |
| 2018/08/30 | 78 | 80 | 78 | 80 | +2 | +2.6% | 45,600 |
| 2018/08/29 | 78 | 79 | 78 | 78 | -1 | -1.3% | 49,900 |
| 2018/08/28 | 79 | 79 | 78 | 79 | ±0 | ±0% | 53,300 |
| 2018/08/27 | 79 | 79 | 78 | 79 | ±0 | ±0% | 24,400 |
| 2018/08/24 | 77 | 79 | 77 | 79 | +1 | +1.3% | 68,100 |
| 2018/08/23 | 78 | 78 | 78 | 78 | +1 | +1.3% | 36,900 |
| 2018/08/22 | 77 | 78 | 77 | 77 | -1 | -1.3% | 32,900 |
| 2018/08/21 | 78 | 78 | 77 | 78 | +1 | +1.3% | 27,700 |
| 2018/08/20 | 79 | 79 | 77 | 77 | -2 | -2.5% | 209,000 |
| 2018/08/17 | 79 | 79 | 78 | 79 | +1 | +1.3% | 35,600 |
| 2018/08/16 | 79 | 79 | 78 | 78 | ±0 | ±0% | 45,700 |
| 2018/08/15 | 78 | 79 | 78 | 78 | ±0 | ±0% | 56,500 |
| 2018/08/14 | 79 | 79 | 78 | 78 | ±0 | ±0% | 61,400 |
| 2018/08/13 | 78 | 79 | 78 | 78 | ±0 | ±0% | 58,800 |
| 2018/08/10 | 78 | 79 | 78 | 78 | ±0 | ±0% | 28,600 |
| 2018/08/09 | 79 | 79 | 78 | 78 | ±0 | ±0% | 42,200 |
| 2018/08/08 | 78 | 79 | 78 | 78 | -1 | -1.3% | 58,800 |
| 2018/08/07 | 79 | 79 | 78 | 79 | +1 | +1.3% | 30,200 |
| 2018/08/06 | 78 | 79 | 78 | 78 | ±0 | ±0% | 45,000 |
| 2018/08/03 | 78 | 79 | 78 | 78 | -1 | -1.3% | 36,800 |
| 2018/08/02 | 78 | 79 | 78 | 79 | +1 | +1.3% | 23,600 |
| 2018/08/01 | 79 | 80 | 78 | 78 | -1 | -1.3% | 38,200 |
| 2018/07/31 | 79 | 79 | 78 | 79 | +1 | +1.3% | 29,200 |
| 2018/07/30 | 78 | 79 | 78 | 78 | -1 | -1.3% | 45,900 |
| 2018/07/27 | 79 | 79 | 78 | 79 | +1 | +1.3% | 25,800 |
1601～
1650
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
