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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 79 | 80 | 79 | 79 | -1 | -1.3% | 91,500 |
| 2018/07/04 | 79 | 80 | 79 | 80 | +1 | +1.3% | 76,300 |
| 2018/07/03 | 79 | 80 | 79 | 79 | -1 | -1.3% | 48,700 |
| 2018/07/02 | 81 | 81 | 79 | 80 | ±0 | ±0% | 101,300 |
| 2018/06/29 | 79 | 81 | 79 | 80 | +1 | +1.3% | 40,000 |
| 2018/06/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 55,000 |
| 2018/06/27 | 80 | 81 | 79 | 81 | +2 | +2.5% | 177,800 |
| 2018/06/26 | 79 | 80 | 79 | 79 | ±0 | ±0% | 77,500 |
| 2018/06/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 49,900 |
| 2018/06/22 | 79 | 80 | 79 | 79 | ±0 | ±0% | 61,400 |
| 2018/06/21 | 80 | 80 | 79 | 79 | ±0 | ±0% | 56,900 |
| 2018/06/20 | 79 | 80 | 79 | 79 | ±0 | ±0% | 162,000 |
| 2018/06/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 235,200 |
| 2018/06/18 | 81 | 81 | 80 | 80 | -1 | -1.2% | 42,000 |
| 2018/06/15 | 81 | 81 | 80 | 81 | ±0 | ±0% | 143,600 |
| 2018/06/14 | 81 | 81 | 80 | 81 | ±0 | ±0% | 38,400 |
| 2018/06/13 | 81 | 82 | 80 | 81 | +1 | +1.3% | 233,300 |
| 2018/06/12 | 81 | 81 | 80 | 80 | -1 | -1.2% | 65,800 |
| 2018/06/11 | 80 | 81 | 80 | 81 | ±0 | ±0% | 42,900 |
| 2018/06/08 | 81 | 82 | 80 | 81 | +1 | +1.3% | 143,500 |
| 2018/06/07 | 81 | 81 | 80 | 80 | -1 | -1.2% | 47,600 |
| 2018/06/06 | 80 | 81 | 80 | 81 | +1 | +1.3% | 63,400 |
| 2018/06/05 | 81 | 81 | 80 | 80 | ±0 | ±0% | 26,300 |
| 2018/06/04 | 81 | 81 | 80 | 80 | ±0 | ±0% | 47,300 |
| 2018/06/01 | 81 | 81 | 80 | 80 | ±0 | ±0% | 42,300 |
| 2018/05/31 | 81 | 81 | 80 | 80 | ±0 | ±0% | 23,300 |
| 2018/05/30 | 80 | 81 | 80 | 80 | ±0 | ±0% | 59,500 |
| 2018/05/29 | 81 | 81 | 80 | 80 | -1 | -1.2% | 79,900 |
| 2018/05/28 | 82 | 82 | 80 | 81 | ±0 | ±0% | 96,100 |
| 2018/05/25 | 81 | 82 | 81 | 81 | -1 | -1.2% | 72,000 |
| 2018/05/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 60,500 |
| 2018/05/23 | 81 | 82 | 81 | 82 | +1 | +1.2% | 35,600 |
| 2018/05/22 | 81 | 82 | 81 | 81 | ±0 | ±0% | 64,000 |
| 2018/05/21 | 82 | 82 | 81 | 81 | ±0 | ±0% | 87,600 |
| 2018/05/18 | 82 | 82 | 81 | 81 | ±0 | ±0% | 17,000 |
| 2018/05/17 | 81 | 82 | 81 | 81 | ±0 | ±0% | 126,100 |
| 2018/05/16 | 82 | 82 | 81 | 81 | ±0 | ±0% | 48,000 |
| 2018/05/15 | 82 | 82 | 81 | 81 | ±0 | ±0% | 54,400 |
| 2018/05/14 | 82 | 82 | 81 | 81 | -1 | -1.2% | 26,900 |
| 2018/05/11 | 81 | 82 | 81 | 82 | +1 | +1.2% | 46,000 |
| 2018/05/10 | 81 | 82 | 81 | 81 | ±0 | ±0% | 13,100 |
| 2018/05/09 | 82 | 82 | 81 | 81 | ±0 | ±0% | 17,400 |
| 2018/05/08 | 81 | 82 | 81 | 81 | ±0 | ±0% | 47,700 |
| 2018/05/07 | 82 | 82 | 81 | 81 | ±0 | ±0% | 41,300 |
| 2018/05/02 | 81 | 82 | 81 | 81 | ±0 | ±0% | 19,700 |
| 2018/05/01 | 83 | 83 | 81 | 81 | -1 | -1.2% | 24,200 |
| 2018/04/27 | 82 | 83 | 81 | 82 | -1 | -1.2% | 110,800 |
| 2018/04/26 | 82 | 83 | 82 | 83 | +1 | +1.2% | 140,000 |
| 2018/04/25 | 82 | 82 | 81 | 82 | ±0 | ±0% | 47,200 |
| 2018/04/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 83,700 |
1701～
1750
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
