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 |
|---|---|---|---|---|---|---|---|
| 2020/03/10 | 70 | 71 | 64 | 70 | -1 | -1.4% | 491,100 |
| 2020/03/09 | 75 | 75 | 71 | 71 | -6 | -7.8% | 339,300 |
| 2020/03/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 114,400 |
| 2020/03/05 | 78 | 78 | 77 | 77 | -1 | -1.3% | 110,800 |
| 2020/03/04 | 76 | 78 | 75 | 78 | +1 | +1.3% | 123,600 |
| 2020/03/03 | 78 | 78 | 76 | 77 | +1 | +1.3% | 184,300 |
| 2020/03/02 | 72 | 77 | 72 | 76 | +3 | +4.1% | 270,300 |
| 2020/02/28 | 76 | 76 | 73 | 73 | -4 | -5.2% | 530,100 |
| 2020/02/27 | 78 | 79 | 77 | 77 | -1 | -1.3% | 193,300 |
| 2020/02/26 | 79 | 79 | 78 | 78 | -2 | -2.5% | 92,200 |
| 2020/02/25 | 79 | 80 | 78 | 80 | ±0 | ±0% | 201,500 |
| 2020/02/21 | 81 | 81 | 80 | 80 | ±0 | ±0% | 62,800 |
| 2020/02/20 | 80 | 81 | 80 | 80 | ±0 | ±0% | 114,800 |
| 2020/02/19 | 80 | 81 | 80 | 80 | +1 | +1.3% | 72,600 |
| 2020/02/18 | 79 | 81 | 79 | 79 | ±0 | ±0% | 131,100 |
| 2020/02/17 | 82 | 82 | 79 | 79 | -4 | -4.8% | 395,400 |
| 2020/02/14 | 80 | 83 | 80 | 83 | +2 | +2.5% | 244,700 |
| 2020/02/13 | 81 | 82 | 80 | 81 | +1 | +1.3% | 163,500 |
| 2020/02/12 | 80 | 82 | 80 | 80 | ±0 | ±0% | 229,100 |
| 2020/02/10 | 81 | 82 | 80 | 80 | ±0 | ±0% | 207,400 |
| 2020/02/07 | 83 | 84 | 80 | 80 | -3 | -3.6% | 371,400 |
| 2020/02/06 | 84 | 85 | 83 | 83 | -1 | -1.2% | 194,700 |
| 2020/02/05 | 83 | 85 | 83 | 84 | +1 | +1.2% | 599,900 |
| 2020/02/04 | 82 | 83 | 82 | 83 | ±0 | ±0% | 62,400 |
| 2020/02/03 | 81 | 83 | 79 | 83 | ±0 | ±0% | 373,700 |
| 2020/01/31 | 81 | 83 | 81 | 83 | +2 | +2.5% | 148,700 |
| 2020/01/30 | 83 | 83 | 81 | 81 | -2 | -2.4% | 132,900 |
| 2020/01/29 | 82 | 83 | 81 | 83 | +3 | +3.8% | 201,900 |
| 2020/01/28 | 80 | 82 | 80 | 80 | -2 | -2.4% | 90,600 |
| 2020/01/27 | 81 | 82 | 80 | 82 | ±0 | ±0% | 225,900 |
| 2020/01/24 | 83 | 83 | 81 | 82 | -1 | -1.2% | 127,800 |
| 2020/01/23 | 83 | 83 | 82 | 83 | ±0 | ±0% | 98,500 |
| 2020/01/22 | 82 | 83 | 81 | 83 | +2 | +2.5% | 87,100 |
| 2020/01/21 | 82 | 83 | 81 | 81 | -1 | -1.2% | 125,800 |
| 2020/01/20 | 82 | 83 | 82 | 82 | +1 | +1.2% | 175,500 |
| 2020/01/17 | 82 | 83 | 81 | 81 | ±0 | ±0% | 189,300 |
| 2020/01/16 | 81 | 82 | 81 | 81 | ±0 | ±0% | 180,900 |
| 2020/01/15 | 81 | 81 | 80 | 81 | +1 | +1.3% | 69,300 |
| 2020/01/14 | 81 | 82 | 80 | 80 | -1 | -1.2% | 271,600 |
| 2020/01/10 | 80 | 81 | 79 | 81 | +1 | +1.3% | 267,200 |
| 2020/01/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 202,200 |
| 2020/01/08 | 78 | 79 | 77 | 79 | ±0 | ±0% | 232,800 |
| 2020/01/07 | 77 | 79 | 77 | 79 | +1 | +1.3% | 142,500 |
| 2020/01/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 51,700 |
| 2019/12/30 | 77 | 78 | 77 | 77 | -1 | -1.3% | 110,400 |
| 2019/12/27 | 78 | 78 | 77 | 78 | ±0 | ±0% | 60,900 |
| 2019/12/26 | 77 | 78 | 77 | 78 | ±0 | ±0% | 159,800 |
| 2019/12/25 | 77 | 78 | 77 | 78 | +1 | +1.3% | 187,300 |
| 2019/12/24 | 78 | 78 | 77 | 77 | ±0 | ±0% | 281,300 |
| 2019/12/23 | 77 | 78 | 77 | 77 | ±0 | ±0% | 232,300 |
1251～
1300
件表示中 / 3683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 |
| ＷＤＩ | 301,500円 | +2.4% | -64.9% | 0.56% | 17.14倍 | 2.89倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| 東和フード | 209,900円 | +3.4% | -4.7% | 0.95% | 26.06倍 | 2.49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 |
| トーエル | 81,200円 | +3.8% | -4.0% | 2.83% | 13.07倍 | 0.78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 |
| ガーデン | 243,700円 | +6.6% | +12.1% | 3.69% | 12.70倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
