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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 73 | 74 | 73 | 73 | ±0 | ±0% | 575,100 |
| 2025/08/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 432,100 |
| 2025/08/15 | 73 | 74 | 72 | 73 | ±0 | ±0% | 463,400 |
| 2025/08/14 | 73 | 74 | 72 | 73 | +1 | +1.4% | 677,400 |
| 2025/08/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 574,400 |
| 2025/08/12 | 73 | 74 | 72 | 73 | +1 | +1.4% | 572,600 |
| 2025/08/08 | 72 | 74 | 72 | 72 | -1 | -1.4% | 765,000 |
| 2025/08/07 | 73 | 73 | 72 | 73 | ±0 | ±0% | 538,200 |
| 2025/08/06 | 73 | 73 | 72 | 73 | ±0 | ±0% | 483,500 |
| 2025/08/05 | 72 | 73 | 72 | 73 | ±0 | ±0% | 420,400 |
| 2025/08/04 | 72 | 73 | 72 | 73 | +1 | +1.4% | 651,800 |
| 2025/08/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 524,400 |
| 2025/07/31 | 72 | 73 | 71 | 72 | ±0 | ±0% | 465,000 |
| 2025/07/30 | 72 | 72 | 71 | 72 | ±0 | ±0% | 364,100 |
| 2025/07/29 | 72 | 72 | 71 | 72 | ±0 | ±0% | 322,300 |
| 2025/07/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 517,700 |
| 2025/07/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 355,000 |
| 2025/07/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 436,300 |
| 2025/07/23 | 72 | 72 | 71 | 72 | ±0 | ±0% | 355,400 |
| 2025/07/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 352,500 |
| 2025/07/18 | 72 | 72 | 71 | 71 | ±0 | ±0% | 342,700 |
| 2025/07/17 | 71 | 72 | 71 | 71 | -1 | -1.4% | 511,400 |
| 2025/07/16 | 71 | 72 | 71 | 72 | +1 | +1.4% | 348,300 |
| 2025/07/15 | 72 | 72 | 71 | 71 | -1 | -1.4% | 349,900 |
| 2025/07/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 307,400 |
| 2025/07/11 | 71 | 72 | 71 | 72 | +1 | +1.4% | 313,800 |
| 2025/07/10 | 71 | 72 | 71 | 71 | ±0 | ±0% | 290,800 |
| 2025/07/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 295,300 |
| 2025/07/08 | 71 | 72 | 70 | 71 | ±0 | ±0% | 414,100 |
| 2025/07/07 | 72 | 72 | 71 | 71 | ±0 | ±0% | 280,900 |
| 2025/07/04 | 71 | 72 | 70 | 71 | ±0 | ±0% | 372,700 |
| 2025/07/03 | 72 | 72 | 70 | 71 | ±0 | ±0% | 485,800 |
| 2025/07/02 | 71 | 71 | 70 | 71 | -1 | -1.4% | 351,300 |
| 2025/07/01 | 70 | 72 | 70 | 72 | +1 | +1.4% | 414,800 |
| 2025/06/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 296,100 |
| 2025/06/27 | 71 | 71 | 70 | 71 | ±0 | ±0% | 207,100 |
| 2025/06/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 148,100 |
| 2025/06/25 | 70 | 71 | 70 | 71 | ±0 | ±0% | 233,600 |
| 2025/06/24 | 70 | 71 | 70 | 71 | +1 | +1.4% | 236,700 |
| 2025/06/23 | 70 | 71 | 70 | 70 | -1 | -1.4% | 331,100 |
| 2025/06/20 | 71 | 71 | 70 | 71 | ±0 | ±0% | 381,900 |
| 2025/06/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 341,100 |
| 2025/06/18 | 71 | 71 | 70 | 71 | ±0 | ±0% | 299,400 |
| 2025/06/17 | 71 | 71 | 70 | 71 | ±0 | ±0% | 203,700 |
| 2025/06/16 | 71 | 71 | 70 | 71 | ±0 | ±0% | 218,000 |
| 2025/06/13 | 70 | 71 | 70 | 71 | ±0 | ±0% | 184,600 |
| 2025/06/12 | 72 | 72 | 70 | 71 | ±0 | ±0% | 290,000 |
| 2025/06/11 | 70 | 71 | 70 | 71 | +1 | +1.4% | 242,500 |
| 2025/06/10 | 71 | 71 | 70 | 70 | ±0 | ±0% | 198,500 |
| 2025/06/09 | 71 | 71 | 70 | 70 | -1 | -1.4% | 214,600 |
1～
50
件表示中 / 3765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 |
| ガーデン | 255,300円 | +6.6% | +12.1% | 3.53% | 13.31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 |
| ジェイドＧ | 151,900円 | -1.2% | -3.3% | 1.97% | 30.76倍 | 2.81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 |
| 東和フード | 212,700円 | -0.1% | -18.1% | 0.94% | 31.21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 | 747,000円 | -0.4% | -12.6% | 0.40% | 21.75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
