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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 45,400 |
| 2017/04/14 | 74 | 75 | 73 | 74 | -1 | -1.3% | 20,800 |
| 2017/04/13 | 74 | 75 | 73 | 75 | +1 | +1.4% | 131,000 |
| 2017/04/12 | 75 | 76 | 74 | 74 | -1 | -1.3% | 256,600 |
| 2017/04/11 | 76 | 76 | 75 | 75 | -1 | -1.3% | 57,700 |
| 2017/04/10 | 76 | 76 | 75 | 76 | +1 | +1.3% | 52,900 |
| 2017/04/07 | 75 | 76 | 75 | 75 | ±0 | ±0% | 74,500 |
| 2017/04/06 | 76 | 77 | 75 | 75 | -1 | -1.3% | 175,100 |
| 2017/04/05 | 76 | 77 | 76 | 76 | -1 | -1.3% | 64,500 |
| 2017/04/04 | 77 | 78 | 76 | 77 | -1 | -1.3% | 61,900 |
| 2017/04/03 | 77 | 78 | 76 | 78 | +1 | +1.3% | 103,300 |
| 2017/03/31 | 77 | 78 | 77 | 77 | -1 | -1.3% | 106,500 |
| 2017/03/30 | 78 | 78 | 77 | 78 | ±0 | ±0% | 107,300 |
| 2017/03/29 | 78 | 79 | 77 | 78 | -4 | -4.9% | 323,800 |
| 2017/03/28 | 80 | 82 | 80 | 82 | +1 | +1.2% | 493,800 |
| 2017/03/27 | 81 | 82 | 80 | 81 | ±0 | ±0% | 407,300 |
| 2017/03/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 165,000 |
| 2017/03/23 | 82 | 82 | 81 | 82 | +1 | +1.2% | 74,300 |
| 2017/03/22 | 81 | 82 | 81 | 81 | -1 | -1.2% | 129,400 |
| 2017/03/21 | 82 | 82 | 80 | 82 | +1 | +1.2% | 201,100 |
| 2017/03/17 | 82 | 83 | 81 | 81 | ±0 | ±0% | 81,100 |
| 2017/03/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 75,800 |
| 2017/03/15 | 81 | 82 | 81 | 82 | +1 | +1.2% | 105,900 |
| 2017/03/14 | 82 | 83 | 81 | 81 | ±0 | ±0% | 163,700 |
| 2017/03/13 | 83 | 83 | 81 | 81 | -2 | -2.4% | 338,300 |
| 2017/03/10 | 84 | 84 | 82 | 83 | -1 | -1.2% | 295,500 |
| 2017/03/09 | 84 | 86 | 84 | 84 | -1 | -1.2% | 159,100 |
| 2017/03/08 | 84 | 85 | 83 | 85 | +1 | +1.2% | 150,000 |
| 2017/03/07 | 85 | 85 | 83 | 84 | -1 | -1.2% | 331,800 |
| 2017/03/06 | 84 | 85 | 82 | 85 | +1 | +1.2% | 354,000 |
| 2017/03/03 | 82 | 84 | 81 | 84 | +3 | +3.7% | 488,200 |
| 2017/03/02 | 81 | 82 | 80 | 81 | ±0 | ±0% | 113,900 |
| 2017/03/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 37,900 |
| 2017/02/28 | 81 | 81 | 80 | 80 | -1 | -1.2% | 57,300 |
| 2017/02/27 | 80 | 81 | 79 | 81 | ±0 | ±0% | 114,700 |
| 2017/02/24 | 79 | 81 | 79 | 81 | +2 | +2.5% | 107,400 |
1951～
2000
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
