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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 76 | 77 | 76 | 77 | ±0 | ±0% | 74,700 |
| 2019/02/27 | 76 | 77 | 76 | 77 | ±0 | ±0% | 48,400 |
| 2019/02/26 | 77 | 77 | 76 | 77 | +1 | +1.3% | 65,600 |
| 2019/02/25 | 76 | 77 | 76 | 76 | +1 | +1.3% | 64,300 |
| 2019/02/22 | 75 | 76 | 75 | 75 | ±0 | ±0% | 54,500 |
| 2019/02/21 | 76 | 76 | 75 | 75 | ±0 | ±0% | 53,100 |
| 2019/02/20 | 76 | 76 | 75 | 75 | ±0 | ±0% | 54,700 |
| 2019/02/19 | 75 | 76 | 75 | 75 | ±0 | ±0% | 58,000 |
| 2019/02/18 | 76 | 76 | 75 | 75 | ±0 | ±0% | 66,300 |
| 2019/02/15 | 75 | 76 | 75 | 75 | ±0 | ±0% | 67,900 |
| 2019/02/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 66,100 |
| 2019/02/13 | 76 | 76 | 75 | 76 | ±0 | ±0% | 155,100 |
| 2019/02/12 | 76 | 76 | 75 | 76 | +1 | +1.3% | 80,400 |
| 2019/02/08 | 75 | 76 | 75 | 75 | ±0 | ±0% | 99,100 |
| 2019/02/07 | 77 | 77 | 75 | 75 | ±0 | ±0% | 62,700 |
| 2019/02/06 | 76 | 77 | 75 | 75 | -1 | -1.3% | 90,700 |
| 2019/02/05 | 77 | 77 | 75 | 76 | ±0 | ±0% | 100,500 |
| 2019/02/04 | 76 | 77 | 75 | 76 | +1 | +1.3% | 104,300 |
| 2019/02/01 | 76 | 76 | 75 | 75 | ±0 | ±0% | 70,000 |
| 2019/01/31 | 76 | 76 | 75 | 75 | -1 | -1.3% | 113,300 |
| 2019/01/30 | 76 | 76 | 74 | 76 | +1 | +1.3% | 175,500 |
| 2019/01/29 | 75 | 76 | 74 | 75 | ±0 | ±0% | 126,100 |
| 2019/01/28 | 75 | 75 | 74 | 75 | +1 | +1.4% | 239,700 |
| 2019/01/25 | 78 | 79 | 73 | 74 | -4 | -5.1% | 1,695,200 |
| 2019/01/24 | 78 | 79 | 78 | 78 | ±0 | ±0% | 96,800 |
| 2019/01/23 | 79 | 79 | 78 | 78 | -1 | -1.3% | 108,600 |
| 2019/01/22 | 78 | 79 | 78 | 79 | +1 | +1.3% | 169,700 |
| 2019/01/21 | 77 | 79 | 77 | 78 | +1 | +1.3% | 144,000 |
| 2019/01/18 | 78 | 78 | 76 | 77 | -1 | -1.3% | 313,600 |
| 2019/01/17 | 80 | 80 | 78 | 78 | -1 | -1.3% | 217,500 |
| 2019/01/16 | 80 | 81 | 79 | 79 | -1 | -1.3% | 116,300 |
| 2019/01/15 | 81 | 81 | 80 | 80 | -1 | -1.2% | 138,100 |
| 2019/01/11 | 81 | 81 | 80 | 81 | +1 | +1.3% | 79,700 |
| 2019/01/10 | 80 | 81 | 80 | 80 | ±0 | ±0% | 94,400 |
| 2019/01/09 | 82 | 82 | 80 | 80 | -2 | -2.4% | 109,700 |
| 2019/01/08 | 78 | 87 | 78 | 82 | +5 | +6.5% | 1,740,900 |
| 2019/01/07 | 78 | 82 | 72 | 77 | +1 | +1.3% | 1,304,400 |
| 2019/01/04 | 75 | 77 | 75 | 76 | ±0 | ±0% | 128,100 |
| 2018/12/28 | 78 | 79 | 76 | 76 | -3 | -3.8% | 227,800 |
| 2018/12/27 | 77 | 82 | 76 | 79 | +4 | +5.3% | 570,500 |
| 2018/12/26 | 74 | 77 | 74 | 75 | +4 | +5.6% | 386,700 |
| 2018/12/25 | 72 | 74 | 70 | 71 | -4 | -5.3% | 624,400 |
| 2018/12/21 | 77 | 77 | 75 | 75 | -2 | -2.6% | 393,900 |
| 2018/12/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 96,700 |
| 2018/12/19 | 77 | 78 | 77 | 77 | ±0 | ±0% | 83,700 |
| 2018/12/18 | 77 | 78 | 77 | 77 | ±0 | ±0% | 85,900 |
| 2018/12/17 | 78 | 79 | 77 | 77 | -2 | -2.5% | 97,400 |
| 2018/12/14 | 79 | 79 | 78 | 79 | +1 | +1.3% | 81,600 |
| 2018/12/13 | 78 | 80 | 78 | 78 | +1 | +1.3% | 341,100 |
| 2018/12/12 | 77 | 78 | 77 | 77 | -1 | -1.3% | 96,900 |
1401～
1450
件表示中 / 3586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 |
| ラオックスＨＤ | 19,600円 | +13.0% | +71.2% | 0.00% | 14.93倍 | 0.80倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| Ｈａｍｅｅ | 107,700円 | +12.1% | +1.6% | 2.09% | 12.61倍 | 1.71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 | 30,300円 | +2.3% | -19.9% | 2.64% | 12.32倍 | 0.52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 | 201,500円 | -3.1% | -28.5% | 0.94% | 36.95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 |
市場注目の銘柄
チャート関連のコラム
