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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 81 | 82 | 81 | 81 | ±0 | ±0% | 109,000 |
| 2017/12/04 | 81 | 82 | 81 | 81 | ±0 | ±0% | 209,500 |
| 2017/12/01 | 82 | 82 | 81 | 81 | ±0 | ±0% | 67,200 |
| 2017/11/30 | 81 | 82 | 81 | 81 | ±0 | ±0% | 213,700 |
| 2017/11/29 | 82 | 83 | 81 | 81 | -2 | -2.4% | 122,200 |
| 2017/11/28 | 82 | 83 | 81 | 83 | +1 | +1.2% | 73,600 |
| 2017/11/27 | 82 | 83 | 82 | 82 | -1 | -1.2% | 84,700 |
| 2017/11/24 | 83 | 83 | 81 | 83 | ±0 | ±0% | 108,000 |
| 2017/11/22 | 82 | 83 | 82 | 83 | +1 | +1.2% | 65,900 |
| 2017/11/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 125,500 |
| 2017/11/20 | 83 | 83 | 82 | 82 | ±0 | ±0% | 63,900 |
| 2017/11/17 | 83 | 83 | 82 | 82 | -1 | -1.2% | 69,800 |
| 2017/11/16 | 81 | 83 | 81 | 83 | +2 | +2.5% | 139,500 |
| 2017/11/15 | 83 | 84 | 81 | 81 | -2 | -2.4% | 629,300 |
| 2017/11/14 | 83 | 84 | 83 | 83 | ±0 | ±0% | 106,000 |
| 2017/11/13 | 84 | 84 | 83 | 83 | ±0 | ±0% | 127,000 |
| 2017/11/10 | 83 | 84 | 83 | 83 | ±0 | ±0% | 191,400 |
| 2017/11/09 | 84 | 85 | 83 | 83 | -2 | -2.4% | 89,000 |
| 2017/11/08 | 83 | 85 | 83 | 85 | +2 | +2.4% | 113,500 |
| 2017/11/07 | 84 | 85 | 83 | 83 | -1 | -1.2% | 137,000 |
| 2017/11/06 | 84 | 85 | 83 | 84 | -1 | -1.2% | 163,800 |
| 2017/11/02 | 84 | 86 | 83 | 85 | +1 | +1.2% | 548,400 |
| 2017/11/01 | 84 | 84 | 83 | 84 | +1 | +1.2% | 49,300 |
| 2017/10/31 | 83 | 84 | 83 | 83 | -1 | -1.2% | 52,200 |
| 2017/10/30 | 84 | 84 | 83 | 84 | +1 | +1.2% | 36,800 |
| 2017/10/27 | 84 | 84 | 83 | 83 | ±0 | ±0% | 47,200 |
| 2017/10/26 | 84 | 84 | 83 | 83 | -1 | -1.2% | 68,400 |
| 2017/10/25 | 83 | 84 | 83 | 84 | ±0 | ±0% | 89,100 |
| 2017/10/24 | 84 | 84 | 83 | 84 | ±0 | ±0% | 62,200 |
| 2017/10/23 | 83 | 84 | 83 | 84 | +1 | +1.2% | 88,400 |
| 2017/10/20 | 83 | 84 | 83 | 83 | -1 | -1.2% | 38,600 |
| 2017/10/19 | 83 | 84 | 83 | 84 | +1 | +1.2% | 35,100 |
| 2017/10/18 | 83 | 84 | 83 | 83 | ±0 | ±0% | 49,100 |
| 2017/10/17 | 83 | 84 | 83 | 83 | ±0 | ±0% | 130,300 |
| 2017/10/16 | 84 | 84 | 83 | 83 | ±0 | ±0% | 189,300 |
| 2017/10/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 105,500 |
| 2017/10/12 | 84 | 84 | 83 | 84 | ±0 | ±0% | 119,700 |
| 2017/10/11 | 83 | 84 | 83 | 84 | ±0 | ±0% | 58,200 |
| 2017/10/10 | 83 | 84 | 83 | 84 | +1 | +1.2% | 88,500 |
| 2017/10/06 | 84 | 84 | 83 | 83 | -1 | -1.2% | 53,700 |
| 2017/10/05 | 84 | 84 | 83 | 84 | ±0 | ±0% | 116,300 |
| 2017/10/04 | 85 | 85 | 83 | 84 | ±0 | ±0% | 206,600 |
| 2017/10/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 104,500 |
| 2017/10/02 | 84 | 85 | 83 | 84 | +1 | +1.2% | 149,300 |
| 2017/09/29 | 84 | 85 | 83 | 83 | -1 | -1.2% | 365,400 |
| 2017/09/28 | 84 | 84 | 83 | 84 | ±0 | ±0% | 139,500 |
| 2017/09/27 | 84 | 84 | 83 | 84 | -1 | -1.2% | 378,700 |
| 2017/09/26 | 88 | 88 | 85 | 85 | ±0 | ±0% | 1,021,000 |
| 2017/09/25 | 86 | 88 | 84 | 85 | -1 | -1.2% | 1,368,800 |
| 2017/09/22 | 85 | 87 | 84 | 86 | +1 | +1.2% | 712,800 |
1801～
1850
件表示中 / 3685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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 | 25,100円 | +2.7% | +17.8% | 1.99% | 10.49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 | 210,200円 | +3.4% | -4.7% | 0.95% | 26.10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 | 80,600円 | +3.8% | -4.0% | 2.85% | 12.97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 |
| ガーデン | 232,900円 | +6.6% | +12.1% | 3.86% | 12.14倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
