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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 90 | 90 | 89 | 89 | -1 | -1.1% | 9,900 |
| 2010/06/15 | 90 | 90 | 90 | 90 | ±0 | ±0% | 26,400 |
| 2010/06/14 | 90 | 90 | 89 | 90 | -1 | -1.1% | 33,200 |
| 2010/06/11 | 90 | 91 | 89 | 91 | ±0 | ±0% | 9,300 |
| 2010/06/10 | 91 | 91 | 90 | 91 | ±0 | ±0% | 5,100 |
| 2010/06/09 | 90 | 91 | 89 | 91 | +1 | +1.1% | 13,100 |
| 2010/06/08 | 89 | 91 | 89 | 90 | ±0 | ±0% | 15,400 |
| 2010/06/07 | 91 | 92 | 90 | 90 | -3 | -3.2% | 62,500 |
| 2010/06/04 | 93 | 93 | 91 | 93 | +1 | +1.1% | 19,300 |
| 2010/06/03 | 91 | 93 | 91 | 92 | +1 | +1.1% | 22,700 |
| 2010/06/02 | 91 | 92 | 91 | 91 | ±0 | ±0% | 16,200 |
| 2010/06/01 | 92 | 92 | 91 | 91 | -1 | -1.1% | 20,100 |
| 2010/05/31 | 90 | 92 | 90 | 92 | +2 | +2.2% | 23,200 |
| 2010/05/28 | 90 | 91 | 89 | 90 | +1 | +1.1% | 19,800 |
| 2010/05/27 | 88 | 89 | 88 | 89 | +1 | +1.1% | 15,200 |
| 2010/05/26 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,700 |
| 2010/05/25 | 90 | 90 | 89 | 89 | -1 | -1.1% | 19,200 |
| 2010/05/24 | 90 | 90 | 89 | 90 | +2 | +2.3% | 31,500 |
| 2010/05/21 | 90 | 90 | 88 | 88 | -3 | -3.3% | 61,300 |
| 2010/05/20 | 91 | 92 | 90 | 91 | ±0 | ±0% | 11,700 |
| 2010/05/19 | 91 | 92 | 90 | 91 | ±0 | ±0% | 53,200 |
| 2010/05/18 | 92 | 93 | 91 | 91 | -1 | -1.1% | 39,600 |
| 2010/05/17 | 93 | 94 | 92 | 92 | -1 | -1.1% | 40,700 |
| 2010/05/14 | 92 | 93 | 92 | 93 | ±0 | ±0% | 13,900 |
| 2010/05/13 | 93 | 94 | 92 | 93 | ±0 | ±0% | 23,500 |
| 2010/05/12 | 93 | 93 | 92 | 93 | ±0 | ±0% | 16,900 |
| 2010/05/11 | 94 | 94 | 93 | 93 | -1 | -1.1% | 30,300 |
| 2010/05/10 | 92 | 94 | 92 | 94 | ±0 | ±0% | 29,700 |
| 2010/05/07 | 93 | 94 | 92 | 94 | ±0 | ±0% | 115,000 |
| 2010/05/06 | 95 | 95 | 93 | 94 | -1 | -1.1% | 53,000 |
| 2010/04/30 | 96 | 96 | 95 | 95 | ±0 | ±0% | 30,900 |
| 2010/04/28 | 96 | 96 | 95 | 95 | -2 | -2.1% | 14,400 |
| 2010/04/27 | 97 | 97 | 95 | 97 | ±0 | ±0% | 30,600 |
| 2010/04/26 | 96 | 97 | 95 | 97 | +1 | +1% | 44,100 |
| 2010/04/23 | 95 | 96 | 95 | 96 | +2 | +2.1% | 14,800 |
| 2010/04/22 | 95 | 96 | 94 | 94 | -3 | -3.1% | 108,500 |
| 2010/04/21 | 95 | 97 | 94 | 97 | +3 | +3.2% | 115,200 |
| 2010/04/20 | 94 | 95 | 94 | 94 | ±0 | ±0% | 13,400 |
| 2010/04/19 | 94 | 94 | 93 | 94 | ±0 | ±0% | 50,100 |
| 2010/04/16 | 96 | 96 | 94 | 94 | -1 | -1.1% | 44,300 |
| 2010/04/15 | 96 | 96 | 95 | 95 | ±0 | ±0% | 33,700 |
| 2010/04/14 | 96 | 96 | 95 | 95 | ±0 | ±0% | 39,900 |
| 2010/04/13 | 95 | 96 | 95 | 95 | +1 | +1.1% | 50,300 |
| 2010/04/12 | 94 | 95 | 94 | 94 | ±0 | ±0% | 58,200 |
| 2010/04/09 | 94 | 94 | 93 | 94 | ±0 | ±0% | 37,700 |
| 2010/04/08 | 93 | 94 | 93 | 94 | +1 | +1.1% | 39,200 |
| 2010/04/07 | 93 | 94 | 93 | 93 | ±0 | ±0% | 75,900 |
| 2010/04/06 | 93 | 94 | 93 | 93 | ±0 | ±0% | 25,900 |
| 2010/04/05 | 93 | 95 | 93 | 93 | -1 | -1.1% | 56,800 |
| 2010/04/02 | 95 | 95 | 93 | 94 | ±0 | ±0% | 39,900 |
3401～
3450
件表示中 / 3451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 | 7,600円 | -6.0% | -50.6% | 0.66% | 447.06倍 | 2.46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 |
| ダブルエー | 207,500円 | +10.5% | +40.0% | 1.16% | 13.08倍 | 1.99倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ひらまつ | 26,300円 | +12.0% | - | 0.00% | - | 4.34倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ジェイドＧ | 156,600円 | -2.7% | -0.3% | 0.00% | 15.98倍 | 2.57倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| マンダラケ | 48,900円 | +5.0% | +7.2% | 0.20% | 12.01倍 | 1.67倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
