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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 51 | 53 | 49 | 49 | -2 | -3.9% | 220,500 |
| 2010/10/26 | 55 | 55 | 50 | 51 | -3 | -5.6% | 253,500 |
| 2010/10/25 | 55 | 57 | 53 | 54 | -3 | -5.3% | 133,600 |
| 2010/10/22 | 54 | 57 | 53 | 57 | +4 | +7.5% | 264,900 |
| 2010/10/21 | 53 | 54 | 53 | 53 | ±0 | ±0% | 31,500 |
| 2010/10/20 | 54 | 54 | 53 | 53 | -1 | -1.9% | 44,300 |
| 2010/10/19 | 53 | 54 | 52 | 54 | ±0 | ±0% | 64,800 |
| 2010/10/18 | 53 | 54 | 53 | 54 | +1 | +1.9% | 42,300 |
| 2010/10/15 | 56 | 56 | 53 | 53 | -3 | -5.4% | 145,200 |
| 2010/10/14 | 55 | 56 | 54 | 56 | -1 | -1.8% | 74,200 |
| 2010/10/13 | 58 | 58 | 55 | 57 | -1 | -1.7% | 204,600 |
| 2010/10/12 | 58 | 60 | 56 | 58 | +1 | +1.8% | 267,700 |
| 2010/10/08 | 55 | 62 | 54 | 57 | +3 | +5.6% | 1,276,300 |
| 2010/10/07 | 53 | 55 | 52 | 54 | -1 | -1.8% | 502,800 |
| 2010/10/06 | 57 | 59 | 53 | 55 | -10 | -15.4% | 770,700 |
| 2010/10/05 | 75 | 76 | 62 | 65 | -11 | -14.5% | 378,500 |
| 2010/10/04 | 78 | 78 | 76 | 76 | -1 | -1.3% | 45,500 |
| 2010/10/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 34,500 |
| 2010/09/30 | 79 | 79 | 77 | 78 | ±0 | ±0% | 15,000 |
| 2010/09/29 | 78 | 79 | 78 | 78 | ±0 | ±0% | 57,400 |
| 2010/09/28 | 78 | 79 | 77 | 78 | +1 | +1.3% | 93,100 |
| 2010/09/27 | 82 | 82 | 76 | 77 | -5 | -6.1% | 216,200 |
| 2010/09/24 | 80 | 88 | 80 | 82 | -1 | -1.2% | 401,800 |
| 2010/09/22 | 78 | 95 | 78 | 83 | +5 | +6.4% | 1,227,700 |
| 2010/09/21 | 78 | 79 | 78 | 78 | ±0 | ±0% | 11,300 |
| 2010/09/17 | 79 | 80 | 78 | 78 | -1 | -1.3% | 38,100 |
| 2010/09/16 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,900 |
| 2010/09/15 | 79 | 80 | 78 | 78 | ±0 | ±0% | 32,400 |
| 2010/09/14 | 79 | 79 | 78 | 78 | ±0 | ±0% | 26,600 |
| 2010/09/13 | 80 | 80 | 78 | 78 | -1 | -1.3% | 36,400 |
| 2010/09/10 | 78 | 80 | 78 | 79 | ±0 | ±0% | 46,800 |
| 2010/09/09 | 78 | 79 | 78 | 79 | +1 | +1.3% | 6,300 |
| 2010/09/08 | 80 | 80 | 78 | 78 | -1 | -1.3% | 36,300 |
| 2010/09/07 | 80 | 81 | 79 | 79 | -1 | -1.3% | 12,800 |
| 2010/09/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 25,500 |
| 2010/09/03 | 79 | 80 | 78 | 80 | +1 | +1.3% | 6,400 |
| 2010/09/02 | 78 | 80 | 78 | 79 | +1 | +1.3% | 10,300 |
| 2010/09/01 | 79 | 79 | 78 | 78 | -1 | -1.3% | 12,100 |
| 2010/08/31 | 80 | 80 | 78 | 79 | -1 | -1.3% | 40,200 |
| 2010/08/30 | 79 | 80 | 78 | 80 | +1 | +1.3% | 19,900 |
| 2010/08/27 | 79 | 79 | 78 | 79 | +1 | +1.3% | 6,200 |
| 2010/08/26 | 79 | 79 | 78 | 78 | ±0 | ±0% | 12,400 |
| 2010/08/25 | 78 | 79 | 78 | 78 | ±0 | ±0% | 15,400 |
| 2010/08/24 | 79 | 79 | 78 | 78 | -1 | -1.3% | 21,600 |
| 2010/08/23 | 79 | 79 | 78 | 79 | ±0 | ±0% | 17,200 |
| 2010/08/20 | 80 | 80 | 78 | 79 | -1 | -1.3% | 9,200 |
| 2010/08/19 | 80 | 80 | 78 | 80 | ±0 | ±0% | 12,700 |
| 2010/08/18 | 80 | 80 | 79 | 80 | ±0 | ±0% | 20,200 |
| 2010/08/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 19,200 |
| 2010/08/16 | 80 | 80 | 79 | 80 | ±0 | ±0% | 60,100 |
3551～
3600
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
