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 |
|---|---|---|---|---|---|---|---|
| 2019/10/01 | 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 |
| 2019/08/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 73,100 |
| 2019/07/31 | 75 | 75 | 74 | 75 | +1 | +1.4% | 59,500 |
| 2019/07/30 | 75 | 75 | 74 | 74 | ±0 | ±0% | 77,500 |
| 2019/07/29 | 75 | 75 | 74 | 74 | ±0 | ±0% | 53,900 |
| 2019/07/26 | 75 | 75 | 74 | 74 | ±0 | ±0% | 104,500 |
| 2019/07/25 | 74 | 75 | 74 | 74 | ±0 | ±0% | 187,300 |
| 2019/07/24 | 75 | 75 | 74 | 74 | -1 | -1.3% | 64,100 |
| 2019/07/23 | 74 | 75 | 74 | 75 | ±0 | ±0% | 85,900 |
| 2019/07/22 | 74 | 75 | 74 | 75 | ±0 | ±0% | 75,600 |
| 2019/07/19 | 74 | 75 | 74 | 75 | +2 | +2.7% | 85,000 |
1401～
1450
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
