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 |
|---|---|---|---|---|---|---|---|
| 2013/03/19 | 54 | 56 | 54 | 55 | -1 | -1.8% | 317,400 |
| 2013/03/18 | 57 | 57 | 54 | 56 | -2 | -3.4% | 493,600 |
| 2013/03/15 | 60 | 61 | 58 | 58 | -2 | -3.3% | 358,400 |
| 2013/03/14 | 57 | 61 | 56 | 60 | +5 | +9.1% | 572,600 |
| 2013/03/13 | 53 | 55 | 53 | 55 | +2 | +3.8% | 413,200 |
| 2013/03/12 | 52 | 54 | 52 | 53 | ±0 | ±0% | 445,000 |
| 2013/03/11 | 54 | 54 | 52 | 53 | -3 | -5.4% | 1,065,700 |
| 2013/03/08 | 64 | 66 | 53 | 56 | -7 | -11.1% | 2,466,000 |
| 2013/03/07 | 65 | 75 | 60 | 63 | +1 | +1.6% | 4,599,400 |
| 2013/03/06 | 53 | 63 | 52 | 62 | +11 | +21.6% | 3,905,800 |
| 2013/03/05 | 50 | 53 | 48 | 51 | +5 | +10.9% | 2,152,900 |
| 2013/03/04 | 46 | 50 | 44 | 46 | +2 | +4.5% | 1,979,000 |
| 2013/03/01 | 44 | 46 | 43 | 44 | +1 | +2.3% | 995,100 |
| 2013/02/28 | 43 | 44 | 42 | 43 | +2 | +4.9% | 1,530,800 |
| 2013/02/27 | 41 | 41 | 39 | 41 | +2 | +5.1% | 460,700 |
| 2013/02/26 | 39 | 40 | 38 | 39 | ±0 | ±0% | 145,000 |
| 2013/02/25 | 38 | 40 | 38 | 39 | +1 | +2.6% | 241,700 |
| 2013/02/22 | 39 | 39 | 38 | 38 | -1 | -2.6% | 139,700 |
| 2013/02/21 | 39 | 40 | 38 | 39 | ±0 | ±0% | 182,600 |
| 2013/02/20 | 38 | 40 | 38 | 39 | -1 | -2.5% | 426,700 |
| 2013/02/19 | 39 | 40 | 38 | 40 | -1 | -2.4% | 490,000 |
| 2013/02/18 | 37 | 41 | 37 | 41 | +1 | +2.5% | 740,600 |
| 2013/02/15 | 41 | 41 | 39 | 40 | -1 | -2.4% | 363,700 |
| 2013/02/14 | 42 | 42 | 40 | 41 | -1 | -2.4% | 293,700 |
| 2013/02/13 | 42 | 43 | 41 | 42 | -1 | -2.3% | 364,800 |
| 2013/02/12 | 43 | 44 | 42 | 43 | ±0 | ±0% | 165,500 |
| 2013/02/08 | 43 | 44 | 43 | 43 | ±0 | ±0% | 210,600 |
| 2013/02/07 | 44 | 44 | 43 | 43 | -1 | -2.3% | 156,000 |
| 2013/02/06 | 43 | 44 | 43 | 44 | +1 | +2.3% | 197,500 |
| 2013/02/05 | 43 | 44 | 43 | 43 | -1 | -2.3% | 160,800 |
| 2013/02/04 | 43 | 44 | 42 | 44 | +2 | +4.8% | 193,800 |
| 2013/02/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 313,600 |
| 2013/01/31 | 43 | 45 | 42 | 42 | -1 | -2.3% | 1,481,300 |
| 2013/01/30 | 43 | 44 | 42 | 43 | ±0 | ±0% | 202,900 |
| 2013/01/29 | 42 | 44 | 42 | 43 | ±0 | ±0% | 291,000 |
| 2013/01/28 | 43 | 43 | 42 | 43 | ±0 | ±0% | 166,700 |
| 2013/01/25 | 42 | 43 | 42 | 43 | +1 | +2.4% | 258,100 |
| 2013/01/24 | 42 | 43 | 41 | 42 | -1 | -2.3% | 340,400 |
| 2013/01/23 | 43 | 44 | 42 | 43 | +1 | +2.4% | 181,400 |
| 2013/01/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 227,100 |
| 2013/01/21 | 42 | 43 | 41 | 42 | ±0 | ±0% | 135,300 |
| 2013/01/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 162,800 |
| 2013/01/17 | 41 | 42 | 41 | 42 | +1 | +2.4% | 320,700 |
| 2013/01/16 | 43 | 43 | 41 | 41 | -2 | -4.7% | 580,700 |
| 2013/01/15 | 43 | 44 | 42 | 43 | ±0 | ±0% | 324,400 |
| 2013/01/11 | 44 | 45 | 42 | 43 | -1 | -2.3% | 624,500 |
| 2013/01/10 | 43 | 45 | 42 | 44 | +2 | +4.8% | 786,200 |
| 2013/01/09 | 41 | 43 | 40 | 42 | +1 | +2.4% | 497,900 |
| 2013/01/08 | 40 | 41 | 39 | 41 | +1 | +2.5% | 502,100 |
| 2013/01/07 | 39 | 40 | 39 | 40 | +2 | +5.3% | 473,900 |
3001～
3050
件表示中 / 3729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 |
| ＶＥＧＡ | 161,500円 | +9.8% | +17.3% | 0.74% | 25.19倍 | 2.79倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| 東和フード | 208,800円 | -0.1% | -18.1% | 0.96% | 30.63倍 | 2.35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 | 247,100円 | +6.6% | +12.1% | 3.64% | 12.88倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
