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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 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 |
| 2019/07/18 | 73 | 75 | 73 | 73 | ±0 | ±0% | 108,500 |
| 2019/07/17 | 74 | 75 | 73 | 73 | -2 | -2.7% | 96,700 |
| 2019/07/16 | 74 | 75 | 73 | 75 | +1 | +1.4% | 159,300 |
| 2019/07/12 | 75 | 75 | 73 | 74 | ±0 | ±0% | 156,600 |
| 2019/07/11 | 74 | 75 | 74 | 74 | ±0 | ±0% | 172,500 |
| 2019/07/10 | 76 | 76 | 74 | 74 | -1 | -1.3% | 146,600 |
| 2019/07/09 | 75 | 77 | 74 | 75 | +1 | +1.4% | 446,600 |
| 2019/07/08 | 75 | 75 | 74 | 74 | -1 | -1.3% | 76,500 |
| 2019/07/05 | 73 | 75 | 73 | 75 | +2 | +2.7% | 105,300 |
| 2019/07/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 66,700 |
| 2019/07/03 | 73 | 74 | 72 | 74 | +1 | +1.4% | 67,300 |
1451～
1500
件表示中 / 3767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 | 7,400円 | +2.0% | +33.4% | 0.68% | 50.00倍 | 2.58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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72倍 | 2.93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 |
| プリモＧＨＤ | 214,200円 | +7.5% | +33.9% | 4.90% | 11.37倍 | 1.10倍 |
|
- |
| ガーデン | 254,300円 | +6.6% | +12.1% | 3.54% | 13.26倍 | 2.20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 |
| 東和フード | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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
