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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 80 | 81 | 79 | 79 | -1 | -1.3% | 256,900 |
| 2017/02/22 | 78 | 81 | 78 | 80 | +2 | +2.6% | 316,300 |
| 2017/02/21 | 78 | 79 | 77 | 78 | ±0 | ±0% | 209,800 |
| 2017/02/20 | 77 | 78 | 76 | 78 | +1 | +1.3% | 120,600 |
| 2017/02/17 | 77 | 77 | 76 | 77 | ±0 | ±0% | 104,500 |
| 2017/02/16 | 77 | 77 | 76 | 77 | ±0 | ±0% | 62,400 |
| 2017/02/15 | 77 | 77 | 76 | 77 | +1 | +1.3% | 70,600 |
| 2017/02/14 | 76 | 77 | 76 | 76 | -1 | -1.3% | 61,600 |
| 2017/02/13 | 76 | 77 | 76 | 77 | ±0 | ±0% | 115,100 |
| 2017/02/10 | 76 | 77 | 75 | 77 | +1 | +1.3% | 64,600 |
| 2017/02/09 | 75 | 76 | 75 | 76 | ±0 | ±0% | 58,300 |
| 2017/02/08 | 77 | 77 | 75 | 76 | -1 | -1.3% | 179,200 |
| 2017/02/07 | 77 | 77 | 76 | 77 | ±0 | ±0% | 27,900 |
| 2017/02/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 96,400 |
| 2017/02/03 | 76 | 77 | 75 | 77 | +1 | +1.3% | 72,000 |
| 2017/02/02 | 76 | 77 | 75 | 76 | ±0 | ±0% | 118,700 |
| 2017/02/01 | 76 | 77 | 75 | 76 | +1 | +1.3% | 174,600 |
| 2017/01/31 | 75 | 76 | 75 | 75 | -1 | -1.3% | 38,900 |
| 2017/01/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 56,000 |
| 2017/01/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 68,500 |
| 2017/01/26 | 75 | 76 | 75 | 76 | ±0 | ±0% | 28,300 |
| 2017/01/25 | 75 | 76 | 75 | 76 | +1 | +1.3% | 16,900 |
| 2017/01/24 | 76 | 76 | 75 | 75 | ±0 | ±0% | 80,500 |
| 2017/01/23 | 75 | 76 | 75 | 75 | ±0 | ±0% | 26,400 |
| 2017/01/20 | 75 | 76 | 75 | 75 | ±0 | ±0% | 29,300 |
| 2017/01/19 | 75 | 76 | 74 | 75 | +1 | +1.4% | 109,100 |
| 2017/01/18 | 74 | 75 | 74 | 74 | ±0 | ±0% | 80,300 |
| 2017/01/17 | 75 | 76 | 74 | 74 | -1 | -1.3% | 132,100 |
| 2017/01/16 | 75 | 76 | 75 | 75 | -1 | -1.3% | 43,100 |
| 2017/01/13 | 75 | 76 | 75 | 76 | +1 | +1.3% | 91,000 |
| 2017/01/12 | 76 | 76 | 74 | 75 | -1 | -1.3% | 189,500 |
| 2017/01/11 | 75 | 76 | 75 | 76 | +1 | +1.3% | 23,700 |
| 2017/01/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 98,300 |
| 2017/01/06 | 75 | 75 | 74 | 75 | +1 | +1.4% | 133,400 |
| 2017/01/05 | 74 | 75 | 74 | 74 | -1 | -1.3% | 40,400 |
| 2017/01/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 144,900 |
| 2016/12/30 | 73 | 74 | 73 | 74 | ±0 | ±0% | 49,000 |
| 2016/12/29 | 74 | 74 | 73 | 74 | +1 | +1.4% | 26,900 |
| 2016/12/28 | 72 | 74 | 72 | 73 | +1 | +1.4% | 89,100 |
| 2016/12/27 | 73 | 73 | 72 | 72 | ±0 | ±0% | 258,500 |
| 2016/12/26 | 74 | 74 | 72 | 72 | -2 | -2.7% | 455,100 |
| 2016/12/22 | 73 | 74 | 73 | 74 | ±0 | ±0% | 203,500 |
| 2016/12/21 | 75 | 75 | 74 | 74 | -1 | -1.3% | 271,400 |
| 2016/12/20 | 74 | 75 | 73 | 75 | +1 | +1.4% | 504,300 |
| 2016/12/19 | 75 | 75 | 74 | 74 | -1 | -1.3% | 77,500 |
| 2016/12/16 | 75 | 75 | 74 | 75 | ±0 | ±0% | 105,400 |
| 2016/12/15 | 75 | 76 | 75 | 75 | ±0 | ±0% | 161,900 |
| 2016/12/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 186,000 |
| 2016/12/13 | 76 | 77 | 76 | 76 | -1 | -1.3% | 293,500 |
| 2016/12/12 | 76 | 77 | 76 | 77 | +1 | +1.3% | 237,700 |
2001～
2050
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
