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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,900 |
| 2010/09/15 | 79 | 80 | 78 | 78 | ±0 | ±0% | 32,400 |
| 2010/09/14 | 79 | 79 | 78 | 78 | ±0 | ±0% | 26,600 |
| 2010/09/13 | 80 | 80 | 78 | 78 | -1 | -1.3% | 36,400 |
| 2010/09/10 | 78 | 80 | 78 | 79 | ±0 | ±0% | 46,800 |
| 2010/09/09 | 78 | 79 | 78 | 79 | +1 | +1.3% | 6,300 |
| 2010/09/08 | 80 | 80 | 78 | 78 | -1 | -1.3% | 36,300 |
| 2010/09/07 | 80 | 81 | 79 | 79 | -1 | -1.3% | 12,800 |
| 2010/09/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 25,500 |
| 2010/09/03 | 79 | 80 | 78 | 80 | +1 | +1.3% | 6,400 |
| 2010/09/02 | 78 | 80 | 78 | 79 | +1 | +1.3% | 10,300 |
| 2010/09/01 | 79 | 79 | 78 | 78 | -1 | -1.3% | 12,100 |
| 2010/08/31 | 80 | 80 | 78 | 79 | -1 | -1.3% | 40,200 |
| 2010/08/30 | 79 | 80 | 78 | 80 | +1 | +1.3% | 19,900 |
| 2010/08/27 | 79 | 79 | 78 | 79 | +1 | +1.3% | 6,200 |
| 2010/08/26 | 79 | 79 | 78 | 78 | ±0 | ±0% | 12,400 |
| 2010/08/25 | 78 | 79 | 78 | 78 | ±0 | ±0% | 15,400 |
| 2010/08/24 | 79 | 79 | 78 | 78 | -1 | -1.3% | 21,600 |
| 2010/08/23 | 79 | 79 | 78 | 79 | ±0 | ±0% | 17,200 |
| 2010/08/20 | 80 | 80 | 78 | 79 | -1 | -1.3% | 9,200 |
| 2010/08/19 | 80 | 80 | 78 | 80 | ±0 | ±0% | 12,700 |
| 2010/08/18 | 80 | 80 | 79 | 80 | ±0 | ±0% | 20,200 |
| 2010/08/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 19,200 |
| 2010/08/16 | 80 | 80 | 79 | 80 | ±0 | ±0% | 60,100 |
| 2010/08/13 | 81 | 81 | 79 | 80 | ±0 | ±0% | 20,800 |
| 2010/08/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 71,800 |
| 2010/08/11 | 81 | 82 | 80 | 82 | ±0 | ±0% | 16,200 |
| 2010/08/10 | 82 | 82 | 81 | 82 | ±0 | ±0% | 17,000 |
| 2010/08/09 | 81 | 82 | 81 | 82 | ±0 | ±0% | 18,500 |
| 2010/08/06 | 82 | 82 | 81 | 82 | +1 | +1.2% | 15,400 |
| 2010/08/05 | 82 | 83 | 81 | 81 | -1 | -1.2% | 17,200 |
| 2010/08/04 | 80 | 82 | 80 | 82 | +2 | +2.5% | 30,300 |
| 2010/08/03 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,900 |
| 2010/08/02 | 80 | 81 | 80 | 80 | ±0 | ±0% | 8,100 |
| 2010/07/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 16,500 |
| 2010/07/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 6,000 |
| 2010/07/28 | 80 | 82 | 80 | 82 | +1 | +1.2% | 15,600 |
| 2010/07/27 | 81 | 81 | 80 | 81 | ±0 | ±0% | 10,500 |
| 2010/07/26 | 79 | 81 | 79 | 81 | +1 | +1.3% | 12,900 |
| 2010/07/23 | 78 | 80 | 78 | 80 | +2 | +2.6% | 16,500 |
| 2010/07/22 | 79 | 80 | 78 | 78 | -1 | -1.3% | 41,600 |
| 2010/07/21 | 81 | 81 | 78 | 79 | -3 | -3.7% | 84,500 |
| 2010/07/20 | 82 | 82 | 80 | 82 | ±0 | ±0% | 43,400 |
| 2010/07/16 | 84 | 84 | 82 | 82 | -2 | -2.4% | 90,800 |
| 2010/07/15 | 84 | 85 | 83 | 84 | ±0 | ±0% | 62,900 |
| 2010/07/14 | 85 | 85 | 83 | 84 | ±0 | ±0% | 58,600 |
| 2010/07/13 | 85 | 86 | 84 | 84 | -1 | -1.2% | 73,100 |
| 2010/07/12 | 86 | 87 | 84 | 85 | -1 | -1.2% | 96,600 |
| 2010/07/09 | 87 | 87 | 86 | 86 | -1 | -1.1% | 10,700 |
| 2010/07/08 | 87 | 87 | 85 | 87 | ±0 | ±0% | 35,000 |
3651～
3700
件表示中 / 3766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 |
| プリモＧＨＤ | 213,400円 | +7.5% | +33.9% | 4.92% | 11.32倍 | 1.10倍 |
|
- |
| ガーデン | 255,600円 | +6.6% | +12.1% | 3.52% | 13.33倍 | 2.21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 |
| 東和フード | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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
