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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/06/03 | 91 | 93 | 91 | 92 | +1 | +1.1% | 22,700 |
| 2010/06/02 | 91 | 92 | 91 | 91 | ±0 | ±0% | 16,200 |
| 2010/06/01 | 92 | 92 | 91 | 91 | -1 | -1.1% | 20,100 |
| 2010/05/31 | 90 | 92 | 90 | 92 | +2 | +2.2% | 23,200 |
| 2010/05/28 | 90 | 91 | 89 | 90 | +1 | +1.1% | 19,800 |
| 2010/05/27 | 88 | 89 | 88 | 89 | +1 | +1.1% | 15,200 |
| 2010/05/26 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,700 |
| 2010/05/25 | 90 | 90 | 89 | 89 | -1 | -1.1% | 19,200 |
| 2010/05/24 | 90 | 90 | 89 | 90 | +2 | +2.3% | 31,500 |
| 2010/05/21 | 90 | 90 | 88 | 88 | -3 | -3.3% | 61,300 |
| 2010/05/20 | 91 | 92 | 90 | 91 | ±0 | ±0% | 11,700 |
| 2010/05/19 | 91 | 92 | 90 | 91 | ±0 | ±0% | 53,200 |
| 2010/05/18 | 92 | 93 | 91 | 91 | -1 | -1.1% | 39,600 |
| 2010/05/17 | 93 | 94 | 92 | 92 | -1 | -1.1% | 40,700 |
3651～
3700
件表示中 / 3728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 |
| 東和フード | 209,700円 | -0.1% | -18.1% | 0.95% | 30.77倍 | 2.36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 | 248,000円 | +6.6% | +12.1% | 3.63% | 12.93倍 | 2.15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 |
| トーエル | 78,100円 | -0.9% | -1.9% | 2.94% | 10.66倍 | 0.71倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
