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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 73 | 73 | 71 | 71 | -2 | -2.7% | 70,400 |
| 2016/09/14 | 72 | 73 | 71 | 73 | +2 | +2.8% | 80,300 |
| 2016/09/13 | 72 | 72 | 71 | 71 | ±0 | ±0% | 91,700 |
| 2016/09/12 | 73 | 73 | 71 | 71 | -3 | -4.1% | 365,400 |
| 2016/09/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 66,200 |
| 2016/09/08 | 74 | 74 | 72 | 74 | ±0 | ±0% | 273,800 |
| 2016/09/07 | 75 | 79 | 73 | 74 | +4 | +5.7% | 2,876,300 |
| 2016/09/06 | 70 | 71 | 70 | 70 | ±0 | ±0% | 19,200 |
| 2016/09/05 | 71 | 71 | 70 | 70 | -1 | -1.4% | 50,900 |
| 2016/09/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 51,800 |
| 2016/09/01 | 71 | 71 | 70 | 70 | ±0 | ±0% | 93,800 |
| 2016/08/31 | 71 | 71 | 70 | 70 | -1 | -1.4% | 19,500 |
| 2016/08/30 | 70 | 71 | 70 | 71 | +1 | +1.4% | 44,200 |
| 2016/08/29 | 70 | 71 | 69 | 70 | +1 | +1.4% | 126,900 |
| 2016/08/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 31,800 |
| 2016/08/25 | 69 | 70 | 69 | 69 | ±0 | ±0% | 48,500 |
| 2016/08/24 | 70 | 70 | 69 | 69 | -1 | -1.4% | 24,000 |
| 2016/08/23 | 70 | 70 | 69 | 70 | +1 | +1.4% | 35,400 |
| 2016/08/22 | 70 | 70 | 69 | 69 | ±0 | ±0% | 146,900 |
| 2016/08/19 | 70 | 71 | 69 | 69 | -1 | -1.4% | 49,400 |
| 2016/08/18 | 71 | 71 | 69 | 70 | ±0 | ±0% | 32,500 |
| 2016/08/17 | 70 | 71 | 70 | 70 | ±0 | ±0% | 14,600 |
| 2016/08/16 | 70 | 71 | 69 | 70 | +1 | +1.4% | 91,100 |
| 2016/08/15 | 71 | 72 | 69 | 69 | -2 | -2.8% | 233,500 |
| 2016/08/12 | 71 | 72 | 70 | 71 | ±0 | ±0% | 70,100 |
| 2016/08/10 | 72 | 72 | 71 | 71 | ±0 | ±0% | 74,400 |
| 2016/08/09 | 71 | 72 | 70 | 71 | +1 | +1.4% | 38,200 |
| 2016/08/08 | 71 | 71 | 70 | 70 | -1 | -1.4% | 14,100 |
| 2016/08/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 23,800 |
| 2016/08/04 | 69 | 70 | 69 | 70 | +1 | +1.4% | 60,200 |
| 2016/08/03 | 70 | 71 | 69 | 69 | -2 | -2.8% | 171,200 |
| 2016/08/02 | 71 | 71 | 70 | 71 | ±0 | ±0% | 32,200 |
| 2016/08/01 | 71 | 71 | 70 | 71 | ±0 | ±0% | 29,400 |
| 2016/07/29 | 71 | 71 | 70 | 71 | +1 | +1.4% | 36,900 |
| 2016/07/28 | 71 | 71 | 70 | 70 | -1 | -1.4% | 119,900 |
| 2016/07/27 | 71 | 73 | 71 | 71 | +1 | +1.4% | 78,700 |
| 2016/07/26 | 71 | 72 | 70 | 70 | -1 | -1.4% | 67,400 |
| 2016/07/25 | 72 | 72 | 71 | 71 | ±0 | ±0% | 39,300 |
| 2016/07/22 | 72 | 73 | 71 | 71 | ±0 | ±0% | 79,700 |
| 2016/07/21 | 71 | 72 | 70 | 71 | +1 | +1.4% | 204,000 |
| 2016/07/20 | 70 | 71 | 70 | 70 | ±0 | ±0% | 75,800 |
| 2016/07/19 | 71 | 71 | 70 | 70 | ±0 | ±0% | 56,800 |
| 2016/07/15 | 71 | 72 | 70 | 70 | ±0 | ±0% | 40,900 |
| 2016/07/14 | 71 | 72 | 70 | 70 | -1 | -1.4% | 58,500 |
| 2016/07/13 | 71 | 72 | 71 | 71 | +1 | +1.4% | 25,900 |
| 2016/07/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 157,400 |
| 2016/07/11 | 71 | 71 | 70 | 71 | +1 | +1.4% | 26,400 |
| 2016/07/08 | 71 | 71 | 70 | 70 | ±0 | ±0% | 58,000 |
| 2016/07/07 | 71 | 72 | 70 | 70 | -1 | -1.4% | 67,300 |
| 2016/07/06 | 71 | 72 | 71 | 71 | ±0 | ±0% | 27,400 |
2001～
2050
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
