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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 123,500 |
| 2018/02/20 | 83 | 83 | 82 | 82 | ±0 | ±0% | 27,800 |
| 2018/02/19 | 83 | 83 | 82 | 82 | -1 | -1.2% | 74,000 |
| 2018/02/16 | 82 | 83 | 82 | 83 | +2 | +2.5% | 80,000 |
| 2018/02/15 | 82 | 82 | 81 | 81 | -1 | -1.2% | 91,200 |
| 2018/02/14 | 83 | 84 | 81 | 82 | -2 | -2.4% | 266,700 |
| 2018/02/13 | 83 | 84 | 82 | 84 | +1 | +1.2% | 141,700 |
| 2018/02/09 | 81 | 83 | 81 | 83 | +1 | +1.2% | 187,700 |
| 2018/02/08 | 82 | 83 | 82 | 82 | ±0 | ±0% | 103,400 |
| 2018/02/07 | 82 | 83 | 82 | 82 | +1 | +1.2% | 72,200 |
| 2018/02/06 | 82 | 82 | 81 | 81 | -3 | -3.6% | 513,000 |
| 2018/02/05 | 83 | 84 | 82 | 84 | +1 | +1.2% | 326,000 |
| 2018/02/02 | 83 | 84 | 83 | 83 | ±0 | ±0% | 29,600 |
| 2018/02/01 | 83 | 84 | 83 | 83 | ±0 | ±0% | 60,400 |
| 2018/01/31 | 83 | 84 | 83 | 83 | ±0 | ±0% | 139,800 |
| 2018/01/30 | 84 | 84 | 83 | 83 | ±0 | ±0% | 228,000 |
| 2018/01/29 | 84 | 84 | 83 | 83 | -2 | -2.4% | 210,000 |
| 2018/01/26 | 84 | 85 | 83 | 85 | +1 | +1.2% | 186,400 |
| 2018/01/25 | 85 | 85 | 83 | 84 | -1 | -1.2% | 296,300 |
| 2018/01/24 | 85 | 85 | 84 | 85 | ±0 | ±0% | 88,700 |
| 2018/01/23 | 84 | 85 | 83 | 85 | +2 | +2.4% | 300,500 |
| 2018/01/22 | 84 | 84 | 82 | 83 | -1 | -1.2% | 337,100 |
| 2018/01/19 | 84 | 85 | 83 | 84 | ±0 | ±0% | 118,500 |
| 2018/01/18 | 85 | 89 | 83 | 84 | -1 | -1.2% | 1,748,900 |
| 2018/01/17 | 84 | 86 | 84 | 85 | ±0 | ±0% | 320,900 |
| 2018/01/16 | 85 | 85 | 84 | 85 | ±0 | ±0% | 432,100 |
| 2018/01/15 | 84 | 85 | 83 | 85 | +2 | +2.4% | 316,300 |
| 2018/01/12 | 84 | 85 | 83 | 83 | ±0 | ±0% | 409,900 |
| 2018/01/11 | 86 | 86 | 83 | 83 | -2 | -2.4% | 755,700 |
| 2018/01/10 | 84 | 85 | 83 | 85 | +2 | +2.4% | 189,300 |
| 2018/01/09 | 84 | 84 | 83 | 83 | -1 | -1.2% | 110,300 |
| 2018/01/05 | 83 | 84 | 82 | 84 | +1 | +1.2% | 203,600 |
| 2018/01/04 | 82 | 83 | 81 | 83 | +2 | +2.5% | 71,300 |
| 2017/12/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 57,900 |
| 2017/12/28 | 81 | 82 | 81 | 82 | +1 | +1.2% | 23,200 |
| 2017/12/27 | 81 | 82 | 81 | 81 | +1 | +1.3% | 177,300 |
| 2017/12/26 | 82 | 82 | 80 | 80 | -3 | -3.6% | 737,700 |
| 2017/12/25 | 82 | 83 | 81 | 83 | ±0 | ±0% | 326,100 |
| 2017/12/22 | 83 | 83 | 82 | 83 | +1 | +1.2% | 193,600 |
| 2017/12/21 | 82 | 83 | 81 | 82 | +1 | +1.2% | 350,200 |
| 2017/12/20 | 83 | 83 | 81 | 81 | -1 | -1.2% | 263,200 |
| 2017/12/19 | 83 | 83 | 82 | 82 | ±0 | ±0% | 115,100 |
| 2017/12/18 | 83 | 84 | 82 | 82 | ±0 | ±0% | 180,300 |
| 2017/12/15 | 86 | 86 | 82 | 82 | -4 | -4.7% | 667,500 |
| 2017/12/14 | 84 | 86 | 83 | 86 | +2 | +2.4% | 900,900 |
| 2017/12/13 | 82 | 84 | 82 | 84 | +2 | +2.4% | 681,600 |
| 2017/12/12 | 82 | 82 | 81 | 82 | +1 | +1.2% | 122,200 |
| 2017/12/11 | 82 | 82 | 81 | 81 | ±0 | ±0% | 74,700 |
| 2017/12/08 | 82 | 82 | 81 | 81 | ±0 | ±0% | 84,000 |
| 2017/12/07 | 81 | 82 | 81 | 81 | ±0 | ±0% | 216,500 |
1751～
1800
件表示中 / 3686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 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 東和フード | 210,300円 | +3.4% | -4.7% | 0.95% | 26.11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 | 80,500円 | +3.8% | -4.0% | 2.86% | 12.96倍 | 0.77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 |
| 安楽亭 | 700,000円 | 0.0% | -8.2% | 0.00% | 21.24倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
