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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 82 | 82 | 80 | 82 | ±0 | ±0% | 65,900 |
| 2017/08/25 | 81 | 82 | 81 | 82 | ±0 | ±0% | 37,900 |
| 2017/08/24 | 81 | 82 | 81 | 82 | +1 | +1.2% | 62,800 |
| 2017/08/23 | 81 | 81 | 80 | 81 | ±0 | ±0% | 96,400 |
| 2017/08/22 | 80 | 81 | 80 | 81 | ±0 | ±0% | 74,400 |
| 2017/08/21 | 80 | 81 | 80 | 81 | +1 | +1.3% | 76,600 |
| 2017/08/18 | 80 | 81 | 80 | 80 | -1 | -1.2% | 76,100 |
| 2017/08/17 | 82 | 82 | 81 | 81 | ±0 | ±0% | 75,700 |
| 2017/08/16 | 81 | 81 | 80 | 81 | +1 | +1.3% | 90,200 |
| 2017/08/15 | 81 | 81 | 80 | 80 | ±0 | ±0% | 79,500 |
| 2017/08/14 | 82 | 82 | 80 | 80 | -2 | -2.4% | 232,200 |
| 2017/08/10 | 82 | 82 | 80 | 82 | -1 | -1.2% | 260,600 |
| 2017/08/09 | 85 | 85 | 80 | 83 | -2 | -2.4% | 961,000 |
| 2017/08/08 | 83 | 94 | 81 | 85 | +15 | +21.4% | 7,637,200 |
| 2017/08/07 | 84 | 84 | 70 | 70 | -14 | -16.7% | 867,200 |
| 2017/08/04 | 83 | 84 | 83 | 84 | ±0 | ±0% | 47,000 |
| 2017/08/03 | 85 | 85 | 82 | 84 | -1 | -1.2% | 115,500 |
| 2017/08/02 | 83 | 85 | 83 | 85 | +1 | +1.2% | 87,500 |
| 2017/08/01 | 83 | 84 | 83 | 84 | +1 | +1.2% | 99,400 |
| 2017/07/31 | 85 | 85 | 83 | 83 | -2 | -2.4% | 356,300 |
| 2017/07/28 | 87 | 87 | 85 | 85 | -1 | -1.2% | 213,200 |
| 2017/07/27 | 88 | 88 | 86 | 86 | -2 | -2.3% | 194,900 |
| 2017/07/26 | 87 | 88 | 86 | 88 | +2 | +2.3% | 224,800 |
| 2017/07/25 | 89 | 90 | 86 | 86 | -3 | -3.4% | 864,200 |
| 2017/07/24 | 85 | 89 | 84 | 89 | +5 | +6% | 1,344,100 |
| 2017/07/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 76,200 |
| 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 |
1951～
2000
件表示中 / 3768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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| ＷＤＩ | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 213,200円 | +7.5% | +33.9% | 4.92% | 11.31倍 | 1.10倍 |
|
- |
| 東和フード | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40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 | 753,000円 | -0.4% | -12.6% | 0.40% | 21.93倍 | 2.34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 |
市場注目の銘柄
チャート関連のコラム
