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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 84 | 86 | 83 | 84 | +1 | +1.2% | 298,100 |
| 2017/07/19 | 83 | 84 | 83 | 83 | ±0 | ±0% | 111,000 |
| 2017/07/18 | 82 | 84 | 82 | 83 | +1 | +1.2% | 176,800 |
| 2017/07/14 | 83 | 83 | 82 | 82 | -2 | -2.4% | 215,200 |
| 2017/07/13 | 84 | 85 | 82 | 84 | +2 | +2.4% | 347,100 |
| 2017/07/12 | 82 | 85 | 81 | 82 | ±0 | ±0% | 628,100 |
| 2017/07/11 | 82 | 82 | 80 | 82 | +1 | +1.2% | 236,500 |
| 2017/07/10 | 81 | 82 | 80 | 81 | ±0 | ±0% | 181,500 |
| 2017/07/07 | 80 | 81 | 79 | 81 | +1 | +1.3% | 180,200 |
| 2017/07/06 | 80 | 80 | 79 | 80 | +1 | +1.3% | 140,700 |
| 2017/07/05 | 79 | 80 | 79 | 79 | ±0 | ±0% | 45,000 |
| 2017/07/04 | 80 | 82 | 78 | 79 | -1 | -1.3% | 762,000 |
| 2017/07/03 | 79 | 80 | 79 | 80 | +1 | +1.3% | 116,300 |
| 2017/06/30 | 79 | 80 | 78 | 79 | -1 | -1.3% | 168,400 |
| 2017/06/29 | 79 | 80 | 78 | 80 | +1 | +1.3% | 195,300 |
| 2017/06/28 | 80 | 80 | 78 | 79 | -1 | -1.3% | 345,400 |
| 2017/06/27 | 79 | 80 | 78 | 80 | +1 | +1.3% | 208,900 |
| 2017/06/26 | 76 | 81 | 76 | 79 | +2 | +2.6% | 821,400 |
| 2017/06/23 | 77 | 77 | 76 | 77 | -1 | -1.3% | 66,200 |
| 2017/06/22 | 77 | 78 | 77 | 78 | +1 | +1.3% | 63,800 |
| 2017/06/21 | 78 | 78 | 77 | 77 | ±0 | ±0% | 24,600 |
| 2017/06/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 28,100 |
| 2017/06/19 | 77 | 78 | 76 | 77 | ±0 | ±0% | 71,500 |
| 2017/06/16 | 76 | 77 | 76 | 77 | +1 | +1.3% | 41,100 |
| 2017/06/15 | 77 | 78 | 76 | 76 | -1 | -1.3% | 91,800 |
| 2017/06/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 41,100 |
| 2017/06/13 | 77 | 78 | 76 | 78 | +1 | +1.3% | 116,500 |
| 2017/06/12 | 77 | 77 | 76 | 77 | +1 | +1.3% | 73,800 |
| 2017/06/09 | 76 | 77 | 76 | 76 | -1 | -1.3% | 21,400 |
| 2017/06/08 | 76 | 77 | 76 | 77 | ±0 | ±0% | 78,400 |
| 2017/06/07 | 77 | 77 | 76 | 77 | +1 | +1.3% | 47,100 |
| 2017/06/06 | 76 | 77 | 76 | 76 | ±0 | ±0% | 31,800 |
| 2017/06/05 | 76 | 77 | 76 | 76 | ±0 | ±0% | 69,500 |
| 2017/06/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 56,800 |
| 2017/06/01 | 76 | 77 | 76 | 76 | ±0 | ±0% | 19,400 |
| 2017/05/31 | 76 | 77 | 76 | 76 | ±0 | ±0% | 46,400 |
| 2017/05/30 | 77 | 77 | 76 | 76 | ±0 | ±0% | 29,300 |
| 2017/05/29 | 77 | 77 | 76 | 76 | -1 | -1.3% | 23,000 |
| 2017/05/26 | 77 | 77 | 76 | 77 | ±0 | ±0% | 87,300 |
| 2017/05/25 | 77 | 77 | 76 | 77 | ±0 | ±0% | 59,300 |
| 2017/05/24 | 77 | 77 | 76 | 77 | ±0 | ±0% | 79,600 |
| 2017/05/23 | 76 | 77 | 76 | 77 | +1 | +1.3% | 53,500 |
| 2017/05/22 | 76 | 76 | 75 | 76 | +1 | +1.3% | 89,600 |
| 2017/05/19 | 76 | 76 | 75 | 75 | ±0 | ±0% | 54,600 |
| 2017/05/18 | 75 | 76 | 75 | 75 | -1 | -1.3% | 70,700 |
| 2017/05/17 | 76 | 76 | 75 | 76 | ±0 | ±0% | 127,800 |
| 2017/05/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 44,300 |
| 2017/05/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 42,800 |
| 2017/05/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 40,200 |
| 2017/05/11 | 76 | 77 | 76 | 76 | ±0 | ±0% | 22,700 |
1901～
1950
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
