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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 70 | 71 | 69 | 71 | +1 | +1.4% | 215,900 |
| 2023/01/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 147,300 |
| 2022/12/30 | 70 | 70 | 69 | 70 | ±0 | ±0% | 122,000 |
| 2022/12/29 | 70 | 70 | 69 | 70 | ±0 | ±0% | 153,500 |
| 2022/12/28 | 70 | 70 | 69 | 70 | +1 | +1.4% | 144,900 |
| 2022/12/27 | 70 | 70 | 69 | 69 | ±0 | ±0% | 213,400 |
| 2022/12/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 207,300 |
| 2022/12/23 | 69 | 70 | 69 | 69 | ±0 | ±0% | 152,800 |
| 2022/12/22 | 70 | 70 | 69 | 69 | ±0 | ±0% | 143,400 |
| 2022/12/21 | 69 | 70 | 69 | 69 | ±0 | ±0% | 253,100 |
| 2022/12/20 | 70 | 70 | 69 | 69 | ±0 | ±0% | 185,500 |
| 2022/12/19 | 70 | 70 | 69 | 69 | -1 | -1.4% | 137,000 |
| 2022/12/16 | 69 | 70 | 69 | 70 | +1 | +1.4% | 173,900 |
| 2022/12/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 351,700 |
| 2022/12/14 | 70 | 70 | 69 | 70 | ±0 | ±0% | 273,100 |
| 2022/12/13 | 70 | 70 | 69 | 70 | +1 | +1.4% | 189,300 |
| 2022/12/12 | 70 | 70 | 69 | 69 | -1 | -1.4% | 187,700 |
| 2022/12/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 167,200 |
| 2022/12/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 205,500 |
| 2022/12/07 | 69 | 70 | 69 | 70 | +1 | +1.4% | 153,600 |
| 2022/12/06 | 69 | 70 | 69 | 69 | ±0 | ±0% | 141,800 |
| 2022/12/05 | 70 | 70 | 69 | 69 | ±0 | ±0% | 200,800 |
| 2022/12/02 | 70 | 70 | 69 | 69 | -1 | -1.4% | 159,700 |
| 2022/12/01 | 70 | 70 | 69 | 70 | +1 | +1.4% | 161,900 |
| 2022/11/30 | 70 | 70 | 69 | 69 | ±0 | ±0% | 205,600 |
| 2022/11/29 | 69 | 70 | 69 | 69 | ±0 | ±0% | 178,900 |
| 2022/11/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 212,300 |
| 2022/11/25 | 70 | 70 | 69 | 70 | ±0 | ±0% | 202,800 |
| 2022/11/24 | 69 | 70 | 68 | 70 | +1 | +1.4% | 459,300 |
| 2022/11/22 | 69 | 69 | 68 | 69 | +1 | +1.5% | 202,400 |
| 2022/11/21 | 69 | 69 | 68 | 68 | ±0 | ±0% | 157,500 |
| 2022/11/18 | 68 | 69 | 68 | 68 | ±0 | ±0% | 168,500 |
| 2022/11/17 | 68 | 69 | 68 | 68 | ±0 | ±0% | 178,300 |
| 2022/11/16 | 69 | 69 | 68 | 68 | ±0 | ±0% | 192,800 |
| 2022/11/15 | 68 | 69 | 68 | 68 | ±0 | ±0% | 597,400 |
| 2022/11/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 223,100 |
| 2022/11/11 | 69 | 69 | 68 | 69 | +1 | +1.5% | 310,800 |
| 2022/11/10 | 68 | 69 | 68 | 68 | ±0 | ±0% | 94,500 |
| 2022/11/09 | 69 | 69 | 68 | 68 | -1 | -1.4% | 103,100 |
| 2022/11/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 151,700 |
| 2022/11/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 107,400 |
| 2022/11/04 | 68 | 69 | 68 | 69 | +1 | +1.5% | 154,900 |
| 2022/11/02 | 68 | 69 | 68 | 68 | ±0 | ±0% | 128,200 |
| 2022/11/01 | 68 | 69 | 68 | 68 | -1 | -1.4% | 115,400 |
| 2022/10/31 | 69 | 69 | 68 | 69 | +1 | +1.5% | 147,000 |
| 2022/10/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 178,800 |
| 2022/10/27 | 69 | 69 | 68 | 68 | -1 | -1.4% | 91,200 |
| 2022/10/26 | 69 | 69 | 68 | 69 | +1 | +1.5% | 99,500 |
| 2022/10/25 | 68 | 69 | 68 | 68 | ±0 | ±0% | 116,900 |
| 2022/10/24 | 69 | 69 | 68 | 68 | ±0 | ±0% | 105,600 |
551～
600
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
