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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 79 | 79 | 78 | 78 | -1 | -1.3% | 216,100 |
| 2018/07/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 68,400 |
| 2018/07/24 | 79 | 80 | 78 | 79 | ±0 | ±0% | 283,900 |
| 2018/07/23 | 80 | 80 | 79 | 79 | ±0 | ±0% | 34,100 |
| 2018/07/20 | 80 | 80 | 79 | 79 | ±0 | ±0% | 26,400 |
| 2018/07/19 | 80 | 80 | 79 | 79 | ±0 | ±0% | 55,100 |
| 2018/07/18 | 80 | 80 | 79 | 79 | ±0 | ±0% | 30,700 |
| 2018/07/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 15,000 |
| 2018/07/13 | 80 | 80 | 79 | 79 | ±0 | ±0% | 36,700 |
| 2018/07/12 | 80 | 80 | 79 | 79 | -1 | -1.3% | 153,700 |
| 2018/07/11 | 80 | 80 | 79 | 80 | +1 | +1.3% | 43,000 |
| 2018/07/10 | 80 | 80 | 79 | 79 | -1 | -1.3% | 36,200 |
| 2018/07/09 | 80 | 80 | 79 | 80 | ±0 | ±0% | 41,400 |
| 2018/07/06 | 80 | 80 | 79 | 80 | +1 | +1.3% | 48,200 |
| 2018/07/05 | 79 | 80 | 79 | 79 | -1 | -1.3% | 91,500 |
| 2018/07/04 | 79 | 80 | 79 | 80 | +1 | +1.3% | 76,300 |
| 2018/07/03 | 79 | 80 | 79 | 79 | -1 | -1.3% | 48,700 |
| 2018/07/02 | 81 | 81 | 79 | 80 | ±0 | ±0% | 101,300 |
| 2018/06/29 | 79 | 81 | 79 | 80 | +1 | +1.3% | 40,000 |
| 2018/06/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 55,000 |
| 2018/06/27 | 80 | 81 | 79 | 81 | +2 | +2.5% | 177,800 |
| 2018/06/26 | 79 | 80 | 79 | 79 | ±0 | ±0% | 77,500 |
| 2018/06/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 49,900 |
| 2018/06/22 | 79 | 80 | 79 | 79 | ±0 | ±0% | 61,400 |
| 2018/06/21 | 80 | 80 | 79 | 79 | ±0 | ±0% | 56,900 |
| 2018/06/20 | 79 | 80 | 79 | 79 | ±0 | ±0% | 162,000 |
| 2018/06/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 235,200 |
| 2018/06/18 | 81 | 81 | 80 | 80 | -1 | -1.2% | 42,000 |
| 2018/06/15 | 81 | 81 | 80 | 81 | ±0 | ±0% | 143,600 |
| 2018/06/14 | 81 | 81 | 80 | 81 | ±0 | ±0% | 38,400 |
| 2018/06/13 | 81 | 82 | 80 | 81 | +1 | +1.3% | 233,300 |
| 2018/06/12 | 81 | 81 | 80 | 80 | -1 | -1.2% | 65,800 |
| 2018/06/11 | 80 | 81 | 80 | 81 | ±0 | ±0% | 42,900 |
| 2018/06/08 | 81 | 82 | 80 | 81 | +1 | +1.3% | 143,500 |
| 2018/06/07 | 81 | 81 | 80 | 80 | -1 | -1.2% | 47,600 |
| 2018/06/06 | 80 | 81 | 80 | 81 | +1 | +1.3% | 63,400 |
| 2018/06/05 | 81 | 81 | 80 | 80 | ±0 | ±0% | 26,300 |
| 2018/06/04 | 81 | 81 | 80 | 80 | ±0 | ±0% | 47,300 |
| 2018/06/01 | 81 | 81 | 80 | 80 | ±0 | ±0% | 42,300 |
| 2018/05/31 | 81 | 81 | 80 | 80 | ±0 | ±0% | 23,300 |
| 2018/05/30 | 80 | 81 | 80 | 80 | ±0 | ±0% | 59,500 |
| 2018/05/29 | 81 | 81 | 80 | 80 | -1 | -1.2% | 79,900 |
| 2018/05/28 | 82 | 82 | 80 | 81 | ±0 | ±0% | 96,100 |
| 2018/05/25 | 81 | 82 | 81 | 81 | -1 | -1.2% | 72,000 |
| 2018/05/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 60,500 |
| 2018/05/23 | 81 | 82 | 81 | 82 | +1 | +1.2% | 35,600 |
| 2018/05/22 | 81 | 82 | 81 | 81 | ±0 | ±0% | 64,000 |
| 2018/05/21 | 82 | 82 | 81 | 81 | ±0 | ±0% | 87,600 |
| 2018/05/18 | 82 | 82 | 81 | 81 | ±0 | ±0% | 17,000 |
| 2018/05/17 | 81 | 82 | 81 | 81 | ±0 | ±0% | 126,100 |
1651～
1700
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
