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 |
|---|---|---|---|---|---|---|---|
| 2019/10/16 | 77 | 77 | 76 | 77 | +1 | +1.3% | 59,400 |
| 2019/10/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 82,900 |
| 2019/10/11 | 75 | 76 | 75 | 76 | ±0 | ±0% | 68,200 |
| 2019/10/10 | 76 | 76 | 75 | 76 | +1 | +1.3% | 32,700 |
| 2019/10/09 | 76 | 76 | 75 | 75 | ±0 | ±0% | 37,700 |
| 2019/10/08 | 76 | 76 | 75 | 75 | ±0 | ±0% | 75,200 |
| 2019/10/07 | 75 | 76 | 75 | 75 | ±0 | ±0% | 32,600 |
| 2019/10/04 | 76 | 76 | 75 | 75 | -1 | -1.3% | 34,100 |
| 2019/10/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 39,700 |
| 2019/10/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 29,000 |
| 2019/10/01 | 76 | 76 | 75 | 76 | +1 | +1.3% | 58,300 |
| 2019/09/30 | 76 | 76 | 75 | 75 | ±0 | ±0% | 46,800 |
| 2019/09/27 | 76 | 77 | 75 | 75 | -3 | -3.8% | 169,300 |
| 2019/09/26 | 78 | 79 | 77 | 78 | ±0 | ±0% | 210,700 |
| 2019/09/25 | 78 | 78 | 77 | 78 | ±0 | ±0% | 83,200 |
| 2019/09/24 | 78 | 78 | 77 | 78 | ±0 | ±0% | 192,500 |
| 2019/09/20 | 78 | 78 | 77 | 78 | ±0 | ±0% | 81,500 |
| 2019/09/19 | 77 | 78 | 77 | 78 | +1 | +1.3% | 134,900 |
| 2019/09/18 | 78 | 78 | 77 | 77 | -1 | -1.3% | 140,400 |
| 2019/09/17 | 76 | 78 | 76 | 78 | +2 | +2.6% | 115,600 |
| 2019/09/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 78,900 |
| 2019/09/12 | 77 | 77 | 76 | 76 | ±0 | ±0% | 126,700 |
| 2019/09/11 | 77 | 77 | 76 | 76 | ±0 | ±0% | 55,000 |
| 2019/09/10 | 77 | 77 | 76 | 76 | -1 | -1.3% | 25,600 |
| 2019/09/09 | 76 | 77 | 76 | 77 | +1 | +1.3% | 67,100 |
| 2019/09/06 | 76 | 76 | 75 | 76 | ±0 | ±0% | 59,400 |
| 2019/09/05 | 76 | 76 | 75 | 76 | +1 | +1.3% | 106,000 |
| 2019/09/04 | 76 | 76 | 75 | 75 | ±0 | ±0% | 19,100 |
| 2019/09/03 | 76 | 76 | 75 | 75 | ±0 | ±0% | 38,200 |
| 2019/09/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 46,500 |
| 2019/08/30 | 75 | 76 | 75 | 76 | +2 | +2.7% | 27,300 |
| 2019/08/29 | 75 | 75 | 74 | 74 | -1 | -1.3% | 25,000 |
| 2019/08/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 32,800 |
| 2019/08/27 | 75 | 75 | 74 | 75 | ±0 | ±0% | 24,300 |
| 2019/08/26 | 75 | 76 | 74 | 75 | -1 | -1.3% | 77,600 |
| 2019/08/23 | 76 | 76 | 75 | 76 | ±0 | ±0% | 26,400 |
| 2019/08/22 | 76 | 76 | 75 | 76 | ±0 | ±0% | 35,100 |
| 2019/08/21 | 76 | 76 | 75 | 76 | ±0 | ±0% | 36,800 |
| 2019/08/20 | 76 | 76 | 75 | 76 | ±0 | ±0% | 53,500 |
| 2019/08/19 | 75 | 76 | 75 | 76 | +1 | +1.3% | 34,200 |
| 2019/08/16 | 75 | 75 | 74 | 75 | +1 | +1.4% | 85,100 |
| 2019/08/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 36,900 |
| 2019/08/14 | 75 | 75 | 74 | 74 | -1 | -1.3% | 76,300 |
| 2019/08/13 | 75 | 75 | 74 | 75 | ±0 | ±0% | 52,500 |
| 2019/08/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 39,900 |
| 2019/08/08 | 74 | 75 | 74 | 75 | +1 | +1.4% | 29,800 |
| 2019/08/07 | 74 | 75 | 74 | 74 | ±0 | ±0% | 29,500 |
| 2019/08/06 | 74 | 74 | 73 | 74 | ±0 | ±0% | 90,900 |
| 2019/08/05 | 75 | 75 | 74 | 74 | ±0 | ±0% | 88,100 |
| 2019/08/02 | 75 | 75 | 74 | 74 | ±0 | ±0% | 41,500 |
1251～
1300
件表示中 / 3588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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 |
| Ｈａｍｅｅ | 106,100円 | +12.1% | +1.6% | 2.12% | 12.42倍 | 1.68倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| パリミキＨＤ | 30,100円 | +2.3% | -19.9% | 2.66% | 12.24倍 | 0.51倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 東和フード | 201,600円 | -3.1% | -28.5% | 0.94% | 36.97倍 | 2.46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 |
| ダイイチ | 140,500円 | +12.8% | -15.7% | 2.56% | 13.24倍 | 0.95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
