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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 68 | 69 | 68 | 68 | ±0 | ±0% | 116,400 |
| 2022/10/20 | 68 | 69 | 68 | 68 | ±0 | ±0% | 139,300 |
| 2022/10/19 | 69 | 69 | 68 | 68 | ±0 | ±0% | 99,400 |
| 2022/10/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 115,500 |
| 2022/10/17 | 69 | 69 | 68 | 69 | ±0 | ±0% | 126,400 |
| 2022/10/14 | 69 | 69 | 68 | 69 | ±0 | ±0% | 98,700 |
| 2022/10/13 | 69 | 69 | 68 | 69 | ±0 | ±0% | 110,700 |
| 2022/10/12 | 69 | 69 | 68 | 69 | ±0 | ±0% | 119,000 |
| 2022/10/11 | 70 | 70 | 68 | 69 | ±0 | ±0% | 108,000 |
| 2022/10/07 | 69 | 70 | 68 | 69 | ±0 | ±0% | 194,800 |
| 2022/10/06 | 68 | 69 | 68 | 69 | ±0 | ±0% | 117,300 |
| 2022/10/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 215,700 |
| 2022/10/04 | 68 | 69 | 68 | 68 | ±0 | ±0% | 155,900 |
| 2022/10/03 | 69 | 70 | 68 | 68 | -1 | -1.4% | 225,100 |
| 2022/09/30 | 69 | 70 | 69 | 69 | -1 | -1.4% | 121,000 |
| 2022/09/29 | 70 | 70 | 69 | 70 | -2 | -2.8% | 237,600 |
| 2022/09/28 | 71 | 72 | 70 | 72 | +1 | +1.4% | 311,400 |
| 2022/09/27 | 72 | 72 | 70 | 71 | ±0 | ±0% | 171,200 |
| 2022/09/26 | 72 | 72 | 71 | 71 | -1 | -1.4% | 80,000 |
| 2022/09/22 | 71 | 72 | 70 | 72 | +1 | +1.4% | 112,900 |
| 2022/09/21 | 71 | 71 | 70 | 71 | +1 | +1.4% | 57,600 |
| 2022/09/20 | 71 | 72 | 70 | 70 | -1 | -1.4% | 141,800 |
| 2022/09/16 | 71 | 71 | 70 | 71 | ±0 | ±0% | 107,500 |
| 2022/09/15 | 70 | 71 | 70 | 71 | +1 | +1.4% | 56,700 |
| 2022/09/14 | 70 | 71 | 70 | 70 | -2 | -2.8% | 108,600 |
| 2022/09/13 | 71 | 72 | 70 | 72 | +2 | +2.9% | 138,300 |
| 2022/09/12 | 71 | 71 | 70 | 70 | -1 | -1.4% | 116,400 |
| 2022/09/09 | 71 | 71 | 70 | 71 | +1 | +1.4% | 36,200 |
| 2022/09/08 | 71 | 71 | 70 | 70 | ±0 | ±0% | 129,000 |
| 2022/09/07 | 71 | 72 | 70 | 70 | -1 | -1.4% | 230,000 |
| 2022/09/06 | 71 | 72 | 71 | 71 | ±0 | ±0% | 48,600 |
| 2022/09/05 | 71 | 72 | 70 | 71 | +1 | +1.4% | 112,500 |
| 2022/09/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 126,000 |
| 2022/09/01 | 71 | 72 | 70 | 70 | -2 | -2.8% | 402,500 |
| 2022/08/31 | 71 | 72 | 70 | 72 | +1 | +1.4% | 403,000 |
| 2022/08/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 179,600 |
| 2022/08/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 165,200 |
| 2022/08/26 | 71 | 71 | 70 | 71 | +1 | +1.4% | 141,300 |
| 2022/08/25 | 70 | 71 | 70 | 70 | ±0 | ±0% | 172,200 |
| 2022/08/24 | 70 | 71 | 69 | 70 | +1 | +1.4% | 504,600 |
| 2022/08/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 143,100 |
| 2022/08/22 | 70 | 70 | 69 | 70 | +1 | +1.4% | 243,400 |
| 2022/08/19 | 69 | 70 | 69 | 69 | ±0 | ±0% | 190,900 |
| 2022/08/18 | 69 | 70 | 69 | 69 | -1 | -1.4% | 162,200 |
| 2022/08/17 | 70 | 70 | 69 | 70 | ±0 | ±0% | 246,000 |
| 2022/08/16 | 70 | 70 | 69 | 70 | ±0 | ±0% | 235,200 |
| 2022/08/15 | 69 | 70 | 68 | 70 | +1 | +1.4% | 425,000 |
| 2022/08/12 | 69 | 69 | 68 | 69 | +1 | +1.5% | 197,800 |
| 2022/08/10 | 69 | 69 | 68 | 68 | -1 | -1.4% | 230,100 |
| 2022/08/09 | 69 | 69 | 68 | 69 | +1 | +1.5% | 214,400 |
601～
650
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
