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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 82 | 82 | 80 | 82 | +1 | +1.2% | 236,500 |
| 2017/07/10 | 81 | 82 | 80 | 81 | ±0 | ±0% | 181,500 |
| 2017/07/07 | 80 | 81 | 79 | 81 | +1 | +1.3% | 180,200 |
| 2017/07/06 | 80 | 80 | 79 | 80 | +1 | +1.3% | 140,700 |
| 2017/07/05 | 79 | 80 | 79 | 79 | ±0 | ±0% | 45,000 |
| 2017/07/04 | 80 | 82 | 78 | 79 | -1 | -1.3% | 762,000 |
| 2017/07/03 | 79 | 80 | 79 | 80 | +1 | +1.3% | 116,300 |
| 2017/06/30 | 79 | 80 | 78 | 79 | -1 | -1.3% | 168,400 |
| 2017/06/29 | 79 | 80 | 78 | 80 | +1 | +1.3% | 195,300 |
| 2017/06/28 | 80 | 80 | 78 | 79 | -1 | -1.3% | 345,400 |
| 2017/06/27 | 79 | 80 | 78 | 80 | +1 | +1.3% | 208,900 |
| 2017/06/26 | 76 | 81 | 76 | 79 | +2 | +2.6% | 821,400 |
| 2017/06/23 | 77 | 77 | 76 | 77 | -1 | -1.3% | 66,200 |
| 2017/06/22 | 77 | 78 | 77 | 78 | +1 | +1.3% | 63,800 |
| 2017/06/21 | 78 | 78 | 77 | 77 | ±0 | ±0% | 24,600 |
| 2017/06/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 28,100 |
| 2017/06/19 | 77 | 78 | 76 | 77 | ±0 | ±0% | 71,500 |
| 2017/06/16 | 76 | 77 | 76 | 77 | +1 | +1.3% | 41,100 |
| 2017/06/15 | 77 | 78 | 76 | 76 | -1 | -1.3% | 91,800 |
| 2017/06/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 41,100 |
| 2017/06/13 | 77 | 78 | 76 | 78 | +1 | +1.3% | 116,500 |
| 2017/06/12 | 77 | 77 | 76 | 77 | +1 | +1.3% | 73,800 |
| 2017/06/09 | 76 | 77 | 76 | 76 | -1 | -1.3% | 21,400 |
| 2017/06/08 | 76 | 77 | 76 | 77 | ±0 | ±0% | 78,400 |
| 2017/06/07 | 77 | 77 | 76 | 77 | +1 | +1.3% | 47,100 |
| 2017/06/06 | 76 | 77 | 76 | 76 | ±0 | ±0% | 31,800 |
| 2017/06/05 | 76 | 77 | 76 | 76 | ±0 | ±0% | 69,500 |
| 2017/06/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 56,800 |
| 2017/06/01 | 76 | 77 | 76 | 76 | ±0 | ±0% | 19,400 |
| 2017/05/31 | 76 | 77 | 76 | 76 | ±0 | ±0% | 46,400 |
| 2017/05/30 | 77 | 77 | 76 | 76 | ±0 | ±0% | 29,300 |
| 2017/05/29 | 77 | 77 | 76 | 76 | -1 | -1.3% | 23,000 |
| 2017/05/26 | 77 | 77 | 76 | 77 | ±0 | ±0% | 87,300 |
| 2017/05/25 | 77 | 77 | 76 | 77 | ±0 | ±0% | 59,300 |
| 2017/05/24 | 77 | 77 | 76 | 77 | ±0 | ±0% | 79,600 |
| 2017/05/23 | 76 | 77 | 76 | 77 | +1 | +1.3% | 53,500 |
| 2017/05/22 | 76 | 76 | 75 | 76 | +1 | +1.3% | 89,600 |
| 2017/05/19 | 76 | 76 | 75 | 75 | ±0 | ±0% | 54,600 |
| 2017/05/18 | 75 | 76 | 75 | 75 | -1 | -1.3% | 70,700 |
| 2017/05/17 | 76 | 76 | 75 | 76 | ±0 | ±0% | 127,800 |
| 2017/05/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 44,300 |
| 2017/05/15 | 76 | 77 | 76 | 76 | ±0 | ±0% | 42,800 |
| 2017/05/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 40,200 |
| 2017/05/11 | 76 | 77 | 76 | 76 | ±0 | ±0% | 22,700 |
| 2017/05/10 | 77 | 77 | 76 | 76 | -1 | -1.3% | 52,400 |
| 2017/05/09 | 76 | 77 | 76 | 77 | ±0 | ±0% | 83,200 |
| 2017/05/08 | 77 | 78 | 76 | 77 | ±0 | ±0% | 86,600 |
| 2017/05/02 | 77 | 77 | 75 | 77 | ±0 | ±0% | 47,700 |
| 2017/05/01 | 77 | 78 | 75 | 77 | +1 | +1.3% | 156,400 |
| 2017/04/28 | 77 | 77 | 76 | 76 | -1 | -1.3% | 26,800 |
1801～
1850
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
