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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 171,600 |
| 2023/03/17 | 74 | 74 | 73 | 74 | +1 | +1.4% | 111,200 |
| 2023/03/16 | 74 | 74 | 73 | 73 | -1 | -1.4% | 153,800 |
| 2023/03/15 | 74 | 74 | 73 | 74 | +1 | +1.4% | 202,900 |
| 2023/03/14 | 73 | 74 | 73 | 73 | ±0 | ±0% | 181,600 |
| 2023/03/13 | 74 | 75 | 73 | 73 | -2 | -2.7% | 590,100 |
| 2023/03/10 | 74 | 75 | 74 | 75 | ±0 | ±0% | 234,900 |
| 2023/03/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 208,600 |
| 2023/03/08 | 74 | 75 | 74 | 75 | ±0 | ±0% | 250,500 |
| 2023/03/07 | 75 | 75 | 74 | 75 | ±0 | ±0% | 213,200 |
| 2023/03/06 | 74 | 75 | 73 | 75 | +1 | +1.4% | 373,600 |
| 2023/03/03 | 74 | 75 | 73 | 74 | ±0 | ±0% | 656,600 |
| 2023/03/02 | 75 | 75 | 74 | 74 | ±0 | ±0% | 252,500 |
| 2023/03/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 195,200 |
| 2023/02/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 234,200 |
| 2023/02/27 | 74 | 75 | 74 | 75 | +1 | +1.4% | 237,500 |
| 2023/02/24 | 74 | 74 | 73 | 74 | ±0 | ±0% | 100,800 |
| 2023/02/22 | 74 | 74 | 73 | 74 | ±0 | ±0% | 235,900 |
| 2023/02/21 | 73 | 74 | 73 | 74 | ±0 | ±0% | 216,100 |
| 2023/02/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 269,500 |
| 2023/02/17 | 74 | 74 | 73 | 74 | ±0 | ±0% | 204,700 |
| 2023/02/16 | 74 | 74 | 73 | 74 | +1 | +1.4% | 162,800 |
| 2023/02/15 | 73 | 74 | 73 | 73 | ±0 | ±0% | 147,500 |
| 2023/02/14 | 74 | 74 | 73 | 73 | -1 | -1.4% | 182,800 |
| 2023/02/13 | 74 | 74 | 73 | 74 | ±0 | ±0% | 248,200 |
| 2023/02/10 | 74 | 75 | 72 | 74 | -1 | -1.3% | 708,700 |
| 2023/02/09 | 74 | 75 | 73 | 75 | +2 | +2.7% | 312,000 |
| 2023/02/08 | 75 | 75 | 73 | 73 | -1 | -1.4% | 579,300 |
| 2023/02/07 | 75 | 75 | 74 | 74 | ±0 | ±0% | 213,000 |
| 2023/02/06 | 76 | 76 | 74 | 74 | -2 | -2.6% | 393,400 |
| 2023/02/03 | 75 | 77 | 74 | 76 | +2 | +2.7% | 791,700 |
| 2023/02/02 | 75 | 75 | 74 | 74 | -1 | -1.3% | 233,000 |
| 2023/02/01 | 74 | 75 | 74 | 75 | +1 | +1.4% | 316,400 |
| 2023/01/31 | 74 | 74 | 73 | 74 | +1 | +1.4% | 230,600 |
| 2023/01/30 | 73 | 74 | 73 | 73 | -1 | -1.4% | 278,700 |
| 2023/01/27 | 73 | 74 | 73 | 74 | ±0 | ±0% | 384,900 |
| 2023/01/26 | 73 | 74 | 72 | 74 | +2 | +2.8% | 386,000 |
| 2023/01/25 | 72 | 75 | 71 | 72 | ±0 | ±0% | 1,435,700 |
| 2023/01/24 | 71 | 72 | 71 | 72 | ±0 | ±0% | 238,400 |
| 2023/01/23 | 71 | 72 | 71 | 72 | +1 | +1.4% | 268,400 |
| 2023/01/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 321,600 |
| 2023/01/19 | 71 | 71 | 70 | 71 | ±0 | ±0% | 197,000 |
| 2023/01/18 | 71 | 71 | 70 | 71 | ±0 | ±0% | 162,500 |
| 2023/01/17 | 70 | 71 | 70 | 71 | +1 | +1.4% | 130,500 |
| 2023/01/16 | 70 | 71 | 70 | 70 | ±0 | ±0% | 182,200 |
| 2023/01/13 | 71 | 71 | 70 | 70 | ±0 | ±0% | 167,600 |
| 2023/01/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 280,000 |
| 2023/01/11 | 71 | 71 | 70 | 71 | ±0 | ±0% | 205,800 |
| 2023/01/10 | 71 | 71 | 70 | 71 | ±0 | ±0% | 195,100 |
| 2023/01/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 174,900 |
501～
550
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
