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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 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 |
| 2017/05/10 | 77 | 77 | 76 | 76 | -1 | -1.3% | 52,400 |
| 2017/05/09 | 76 | 77 | 76 | 77 | ±0 | ±0% | 83,200 |
| 2017/05/08 | 77 | 78 | 76 | 77 | ±0 | ±0% | 86,600 |
| 2017/05/02 | 77 | 77 | 75 | 77 | ±0 | ±0% | 47,700 |
| 2017/05/01 | 77 | 78 | 75 | 77 | +1 | +1.3% | 156,400 |
| 2017/04/28 | 77 | 77 | 76 | 76 | -1 | -1.3% | 26,800 |
| 2017/04/27 | 77 | 77 | 76 | 77 | +1 | +1.3% | 17,300 |
| 2017/04/26 | 76 | 77 | 76 | 76 | +1 | +1.3% | 55,800 |
| 2017/04/25 | 75 | 76 | 75 | 75 | ±0 | ±0% | 38,800 |
| 2017/04/24 | 76 | 77 | 75 | 75 | -1 | -1.3% | 18,700 |
| 2017/04/21 | 75 | 77 | 75 | 76 | +1 | +1.3% | 74,500 |
| 2017/04/20 | 75 | 75 | 74 | 75 | ±0 | ±0% | 44,700 |
| 2017/04/19 | 74 | 76 | 74 | 75 | ±0 | ±0% | 62,700 |
| 2017/04/18 | 75 | 76 | 74 | 75 | ±0 | ±0% | 92,400 |
1951～
2000
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
