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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 237,600 |
| 2023/06/01 | 70 | 71 | 70 | 70 | -1 | -1.4% | 199,800 |
| 2023/05/31 | 70 | 71 | 70 | 71 | ±0 | ±0% | 188,200 |
| 2023/05/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 260,700 |
| 2023/05/29 | 71 | 72 | 70 | 71 | -1 | -1.4% | 743,800 |
| 2023/05/26 | 71 | 72 | 71 | 72 | +1 | +1.4% | 137,200 |
| 2023/05/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 185,500 |
| 2023/05/24 | 71 | 72 | 71 | 72 | +1 | +1.4% | 293,700 |
| 2023/05/23 | 72 | 72 | 71 | 71 | -1 | -1.4% | 284,700 |
| 2023/05/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 238,800 |
| 2023/05/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 204,900 |
| 2023/05/18 | 71 | 72 | 71 | 71 | ±0 | ±0% | 225,800 |
| 2023/05/17 | 71 | 72 | 71 | 71 | -1 | -1.4% | 184,800 |
| 2023/05/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 286,300 |
| 2023/05/15 | 71 | 72 | 71 | 72 | ±0 | ±0% | 547,400 |
| 2023/05/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 275,400 |
| 2023/05/11 | 71 | 72 | 71 | 71 | ±0 | ±0% | 158,800 |
| 2023/05/10 | 71 | 72 | 71 | 71 | ±0 | ±0% | 149,700 |
| 2023/05/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 237,200 |
| 2023/05/08 | 71 | 72 | 71 | 71 | ±0 | ±0% | 257,900 |
| 2023/05/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 265,500 |
| 2023/05/01 | 71 | 72 | 71 | 71 | ±0 | ±0% | 218,200 |
| 2023/04/28 | 71 | 72 | 71 | 71 | ±0 | ±0% | 182,600 |
| 2023/04/27 | 71 | 72 | 71 | 71 | ±0 | ±0% | 160,400 |
| 2023/04/26 | 71 | 72 | 71 | 71 | ±0 | ±0% | 283,500 |
| 2023/04/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 137,900 |
| 2023/04/24 | 71 | 72 | 71 | 72 | ±0 | ±0% | 121,400 |
| 2023/04/21 | 71 | 72 | 71 | 72 | +1 | +1.4% | 143,100 |
| 2023/04/20 | 71 | 72 | 71 | 71 | ±0 | ±0% | 73,500 |
| 2023/04/19 | 71 | 72 | 71 | 71 | -1 | -1.4% | 86,400 |
| 2023/04/18 | 72 | 72 | 71 | 72 | ±0 | ±0% | 225,200 |
| 2023/04/17 | 72 | 72 | 71 | 72 | ±0 | ±0% | 182,300 |
| 2023/04/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 189,500 |
| 2023/04/13 | 71 | 72 | 71 | 72 | +1 | +1.4% | 150,200 |
| 2023/04/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 166,900 |
| 2023/04/11 | 72 | 72 | 71 | 72 | +1 | +1.4% | 167,700 |
| 2023/04/10 | 71 | 72 | 71 | 71 | -1 | -1.4% | 146,200 |
| 2023/04/07 | 71 | 72 | 71 | 72 | +1 | +1.4% | 246,400 |
| 2023/04/06 | 72 | 72 | 71 | 71 | -1 | -1.4% | 500,300 |
| 2023/04/05 | 72 | 73 | 72 | 72 | ±0 | ±0% | 205,700 |
| 2023/04/04 | 73 | 73 | 72 | 72 | -1 | -1.4% | 209,100 |
| 2023/04/03 | 72 | 74 | 72 | 73 | ±0 | ±0% | 168,800 |
| 2023/03/31 | 72 | 73 | 72 | 73 | +1 | +1.4% | 265,200 |
| 2023/03/30 | 73 | 74 | 72 | 72 | -5 | -6.5% | 565,700 |
| 2023/03/29 | 76 | 77 | 76 | 77 | +1 | +1.3% | 487,800 |
| 2023/03/28 | 76 | 76 | 75 | 76 | +1 | +1.3% | 213,100 |
| 2023/03/27 | 75 | 76 | 75 | 75 | ±0 | ±0% | 274,700 |
| 2023/03/24 | 75 | 75 | 74 | 75 | +1 | +1.4% | 245,800 |
| 2023/03/23 | 75 | 75 | 73 | 74 | ±0 | ±0% | 104,900 |
| 2023/03/22 | 74 | 74 | 73 | 74 | ±0 | ±0% | 145,700 |
451～
500
件表示中 / 3673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 | 6,800円 | +0.5% | -4.0% | 0.74% | 46.58倍 | 2.14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 | 248,700円 | +9.1% | +19.1% | 3.22% | 14.23倍 | 6.57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 |
| トーエル | 78,500円 | +3.8% | -4.0% | 2.93% | 12.64倍 | 0.75倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| 安楽亭 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19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 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
