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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
