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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 81 | 81 | 79 | 80 | ±0 | ±0% | 20,800 |
| 2010/08/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 71,800 |
| 2010/08/11 | 81 | 82 | 80 | 82 | ±0 | ±0% | 16,200 |
| 2010/08/10 | 82 | 82 | 81 | 82 | ±0 | ±0% | 17,000 |
| 2010/08/09 | 81 | 82 | 81 | 82 | ±0 | ±0% | 18,500 |
| 2010/08/06 | 82 | 82 | 81 | 82 | +1 | +1.2% | 15,400 |
| 2010/08/05 | 82 | 83 | 81 | 81 | -1 | -1.2% | 17,200 |
| 2010/08/04 | 80 | 82 | 80 | 82 | +2 | +2.5% | 30,300 |
| 2010/08/03 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,900 |
| 2010/08/02 | 80 | 81 | 80 | 80 | ±0 | ±0% | 8,100 |
| 2010/07/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 16,500 |
| 2010/07/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 6,000 |
| 2010/07/28 | 80 | 82 | 80 | 82 | +1 | +1.2% | 15,600 |
| 2010/07/27 | 81 | 81 | 80 | 81 | ±0 | ±0% | 10,500 |
| 2010/07/26 | 79 | 81 | 79 | 81 | +1 | +1.3% | 12,900 |
| 2010/07/23 | 78 | 80 | 78 | 80 | +2 | +2.6% | 16,500 |
| 2010/07/22 | 79 | 80 | 78 | 78 | -1 | -1.3% | 41,600 |
| 2010/07/21 | 81 | 81 | 78 | 79 | -3 | -3.7% | 84,500 |
| 2010/07/20 | 82 | 82 | 80 | 82 | ±0 | ±0% | 43,400 |
| 2010/07/16 | 84 | 84 | 82 | 82 | -2 | -2.4% | 90,800 |
| 2010/07/15 | 84 | 85 | 83 | 84 | ±0 | ±0% | 62,900 |
| 2010/07/14 | 85 | 85 | 83 | 84 | ±0 | ±0% | 58,600 |
| 2010/07/13 | 85 | 86 | 84 | 84 | -1 | -1.2% | 73,100 |
| 2010/07/12 | 86 | 87 | 84 | 85 | -1 | -1.2% | 96,600 |
| 2010/07/09 | 87 | 87 | 86 | 86 | -1 | -1.1% | 10,700 |
| 2010/07/08 | 87 | 87 | 85 | 87 | ±0 | ±0% | 35,000 |
| 2010/07/07 | 87 | 87 | 86 | 87 | ±0 | ±0% | 18,700 |
| 2010/07/06 | 87 | 87 | 85 | 87 | ±0 | ±0% | 31,700 |
| 2010/07/05 | 88 | 88 | 86 | 87 | ±0 | ±0% | 39,200 |
| 2010/07/02 | 89 | 89 | 85 | 87 | -2 | -2.2% | 77,300 |
| 2010/07/01 | 87 | 89 | 87 | 89 | ±0 | ±0% | 18,300 |
| 2010/06/30 | 88 | 89 | 87 | 89 | ±0 | ±0% | 63,200 |
| 2010/06/29 | 89 | 90 | 89 | 89 | ±0 | ±0% | 33,100 |
| 2010/06/28 | 89 | 90 | 89 | 89 | ±0 | ±0% | 23,700 |
| 2010/06/25 | 90 | 90 | 88 | 89 | ±0 | ±0% | 15,900 |
| 2010/06/24 | 89 | 90 | 89 | 89 | ±0 | ±0% | 19,500 |
| 2010/06/23 | 90 | 90 | 89 | 89 | ±0 | ±0% | 47,400 |
| 2010/06/22 | 90 | 90 | 89 | 89 | ±0 | ±0% | 11,000 |
| 2010/06/21 | 90 | 91 | 89 | 89 | ±0 | ±0% | 10,800 |
| 2010/06/18 | 89 | 90 | 89 | 89 | ±0 | ±0% | 7,100 |
| 2010/06/17 | 90 | 90 | 89 | 89 | ±0 | ±0% | 11,200 |
| 2010/06/16 | 90 | 90 | 89 | 89 | -1 | -1.1% | 9,900 |
| 2010/06/15 | 90 | 90 | 90 | 90 | ±0 | ±0% | 26,400 |
| 2010/06/14 | 90 | 90 | 89 | 90 | -1 | -1.1% | 33,200 |
| 2010/06/11 | 90 | 91 | 89 | 91 | ±0 | ±0% | 9,300 |
| 2010/06/10 | 91 | 91 | 90 | 91 | ±0 | ±0% | 5,100 |
| 2010/06/09 | 90 | 91 | 89 | 91 | +1 | +1.1% | 13,100 |
| 2010/06/08 | 89 | 91 | 89 | 90 | ±0 | ±0% | 15,400 |
| 2010/06/07 | 91 | 92 | 90 | 90 | -3 | -3.2% | 62,500 |
| 2010/06/04 | 93 | 93 | 91 | 93 | +1 | +1.1% | 19,300 |
3601～
3650
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
