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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 77 | 78 | 76 | 78 | +1 | +1.3% | 103,300 |
| 2017/03/31 | 77 | 78 | 77 | 77 | -1 | -1.3% | 106,500 |
| 2017/03/30 | 78 | 78 | 77 | 78 | ±0 | ±0% | 107,300 |
| 2017/03/29 | 78 | 79 | 77 | 78 | -4 | -4.9% | 323,800 |
| 2017/03/28 | 80 | 82 | 80 | 82 | +1 | +1.2% | 493,800 |
| 2017/03/27 | 81 | 82 | 80 | 81 | ±0 | ±0% | 407,300 |
| 2017/03/24 | 82 | 82 | 81 | 81 | -1 | -1.2% | 165,000 |
| 2017/03/23 | 82 | 82 | 81 | 82 | +1 | +1.2% | 74,300 |
| 2017/03/22 | 81 | 82 | 81 | 81 | -1 | -1.2% | 129,400 |
| 2017/03/21 | 82 | 82 | 80 | 82 | +1 | +1.2% | 201,100 |
| 2017/03/17 | 82 | 83 | 81 | 81 | ±0 | ±0% | 81,100 |
| 2017/03/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 75,800 |
| 2017/03/15 | 81 | 82 | 81 | 82 | +1 | +1.2% | 105,900 |
| 2017/03/14 | 82 | 83 | 81 | 81 | ±0 | ±0% | 163,700 |
| 2017/03/13 | 83 | 83 | 81 | 81 | -2 | -2.4% | 338,300 |
| 2017/03/10 | 84 | 84 | 82 | 83 | -1 | -1.2% | 295,500 |
| 2017/03/09 | 84 | 86 | 84 | 84 | -1 | -1.2% | 159,100 |
| 2017/03/08 | 84 | 85 | 83 | 85 | +1 | +1.2% | 150,000 |
| 2017/03/07 | 85 | 85 | 83 | 84 | -1 | -1.2% | 331,800 |
| 2017/03/06 | 84 | 85 | 82 | 85 | +1 | +1.2% | 354,000 |
| 2017/03/03 | 82 | 84 | 81 | 84 | +3 | +3.7% | 488,200 |
| 2017/03/02 | 81 | 82 | 80 | 81 | ±0 | ±0% | 113,900 |
| 2017/03/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 37,900 |
| 2017/02/28 | 81 | 81 | 80 | 80 | -1 | -1.2% | 57,300 |
| 2017/02/27 | 80 | 81 | 79 | 81 | ±0 | ±0% | 114,700 |
| 2017/02/24 | 79 | 81 | 79 | 81 | +2 | +2.5% | 107,400 |
| 2017/02/23 | 80 | 81 | 79 | 79 | -1 | -1.3% | 256,900 |
| 2017/02/22 | 78 | 81 | 78 | 80 | +2 | +2.6% | 316,300 |
| 2017/02/21 | 78 | 79 | 77 | 78 | ±0 | ±0% | 209,800 |
| 2017/02/20 | 77 | 78 | 76 | 78 | +1 | +1.3% | 120,600 |
| 2017/02/17 | 77 | 77 | 76 | 77 | ±0 | ±0% | 104,500 |
| 2017/02/16 | 77 | 77 | 76 | 77 | ±0 | ±0% | 62,400 |
| 2017/02/15 | 77 | 77 | 76 | 77 | +1 | +1.3% | 70,600 |
| 2017/02/14 | 76 | 77 | 76 | 76 | -1 | -1.3% | 61,600 |
| 2017/02/13 | 76 | 77 | 76 | 77 | ±0 | ±0% | 115,100 |
| 2017/02/10 | 76 | 77 | 75 | 77 | +1 | +1.3% | 64,600 |
| 2017/02/09 | 75 | 76 | 75 | 76 | ±0 | ±0% | 58,300 |
| 2017/02/08 | 77 | 77 | 75 | 76 | -1 | -1.3% | 179,200 |
| 2017/02/07 | 77 | 77 | 76 | 77 | ±0 | ±0% | 27,900 |
| 2017/02/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 96,400 |
| 2017/02/03 | 76 | 77 | 75 | 77 | +1 | +1.3% | 72,000 |
| 2017/02/02 | 76 | 77 | 75 | 76 | ±0 | ±0% | 118,700 |
| 2017/02/01 | 76 | 77 | 75 | 76 | +1 | +1.3% | 174,600 |
| 2017/01/31 | 75 | 76 | 75 | 75 | -1 | -1.3% | 38,900 |
| 2017/01/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 56,000 |
| 2017/01/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 68,500 |
| 2017/01/26 | 75 | 76 | 75 | 76 | ±0 | ±0% | 28,300 |
| 2017/01/25 | 75 | 76 | 75 | 76 | +1 | +1.3% | 16,900 |
| 2017/01/24 | 76 | 76 | 75 | 75 | ±0 | ±0% | 80,500 |
| 2017/01/23 | 75 | 76 | 75 | 75 | ±0 | ±0% | 26,400 |
2051～
2100
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
