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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/05/14 | 92 | 93 | 92 | 93 | ±0 | ±0% | 13,900 |
| 2010/05/13 | 93 | 94 | 92 | 93 | ±0 | ±0% | 23,500 |
| 2010/05/12 | 93 | 93 | 92 | 93 | ±0 | ±0% | 16,900 |
| 2010/05/11 | 94 | 94 | 93 | 93 | -1 | -1.1% | 30,300 |
| 2010/05/10 | 92 | 94 | 92 | 94 | ±0 | ±0% | 29,700 |
| 2010/05/07 | 93 | 94 | 92 | 94 | ±0 | ±0% | 115,000 |
| 2010/05/06 | 95 | 95 | 93 | 94 | -1 | -1.1% | 53,000 |
| 2010/04/30 | 96 | 96 | 95 | 95 | ±0 | ±0% | 30,900 |
| 2010/04/28 | 96 | 96 | 95 | 95 | -2 | -2.1% | 14,400 |
| 2010/04/27 | 97 | 97 | 95 | 97 | ±0 | ±0% | 30,600 |
| 2010/04/26 | 96 | 97 | 95 | 97 | +1 | +1% | 44,100 |
| 2010/04/23 | 95 | 96 | 95 | 96 | +2 | +2.1% | 14,800 |
| 2010/04/22 | 95 | 96 | 94 | 94 | -3 | -3.1% | 108,500 |
| 2010/04/21 | 95 | 97 | 94 | 97 | +3 | +3.2% | 115,200 |
| 2010/04/20 | 94 | 95 | 94 | 94 | ±0 | ±0% | 13,400 |
| 2010/04/19 | 94 | 94 | 93 | 94 | ±0 | ±0% | 50,100 |
| 2010/04/16 | 96 | 96 | 94 | 94 | -1 | -1.1% | 44,300 |
| 2010/04/15 | 96 | 96 | 95 | 95 | ±0 | ±0% | 33,700 |
| 2010/04/14 | 96 | 96 | 95 | 95 | ±0 | ±0% | 39,900 |
| 2010/04/13 | 95 | 96 | 95 | 95 | +1 | +1.1% | 50,300 |
| 2010/04/12 | 94 | 95 | 94 | 94 | ±0 | ±0% | 58,200 |
| 2010/04/09 | 94 | 94 | 93 | 94 | ±0 | ±0% | 37,700 |
| 2010/04/08 | 93 | 94 | 93 | 94 | +1 | +1.1% | 39,200 |
| 2010/04/07 | 93 | 94 | 93 | 93 | ±0 | ±0% | 75,900 |
| 2010/04/06 | 93 | 94 | 93 | 93 | ±0 | ±0% | 25,900 |
| 2010/04/05 | 93 | 95 | 93 | 93 | -1 | -1.1% | 56,800 |
| 2010/04/02 | 95 | 95 | 93 | 94 | ±0 | ±0% | 39,900 |
| 2010/04/01 | 93 | 94 | 93 | 94 | - | - | 55,200 |
3651～
3692
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
