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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 83 | 85 | 83 | 85 | +3 | +3.7% | 357,300 |
| 2017/09/20 | 84 | 84 | 82 | 82 | -2 | -2.4% | 90,100 |
| 2017/09/19 | 84 | 84 | 83 | 84 | +1 | +1.2% | 127,700 |
| 2017/09/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 114,300 |
| 2017/09/14 | 84 | 84 | 82 | 83 | -1 | -1.2% | 132,800 |
| 2017/09/13 | 83 | 84 | 83 | 84 | ±0 | ±0% | 101,100 |
| 2017/09/12 | 83 | 84 | 82 | 84 | +1 | +1.2% | 141,600 |
| 2017/09/11 | 81 | 83 | 81 | 83 | +1 | +1.2% | 63,900 |
| 2017/09/08 | 82 | 82 | 81 | 82 | -1 | -1.2% | 36,100 |
| 2017/09/07 | 81 | 83 | 80 | 83 | +3 | +3.8% | 131,900 |
| 2017/09/06 | 80 | 81 | 80 | 80 | -1 | -1.2% | 128,200 |
| 2017/09/05 | 82 | 83 | 80 | 81 | -1 | -1.2% | 290,300 |
| 2017/09/04 | 83 | 83 | 82 | 82 | ±0 | ±0% | 74,700 |
| 2017/09/01 | 83 | 83 | 82 | 82 | ±0 | ±0% | 99,200 |
| 2017/08/31 | 82 | 84 | 81 | 82 | +1 | +1.2% | 328,600 |
| 2017/08/30 | 81 | 82 | 81 | 81 | ±0 | ±0% | 49,200 |
| 2017/08/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 63,100 |
1901～
1950
件表示中 / 3768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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66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 | 213,200円 | +7.5% | +33.9% | 4.92% | 11.31倍 | 1.10倍 |
|
- |
| 東和フード | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40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 |
| 安楽亭 | 753,000円 | -0.4% | -12.6% | 0.40% | 21.93倍 | 2.34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
