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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 68 | 69 | 67 | 68 | ±0 | ±0% | 323,600 |
| 2022/07/27 | 67 | 68 | 67 | 68 | ±0 | ±0% | 136,700 |
| 2022/07/26 | 68 | 68 | 67 | 68 | ±0 | ±0% | 196,700 |
| 2022/07/25 | 68 | 68 | 67 | 68 | ±0 | ±0% | 195,000 |
| 2022/07/22 | 68 | 68 | 67 | 68 | +1 | +1.5% | 120,300 |
| 2022/07/21 | 67 | 68 | 67 | 67 | +1 | +1.5% | 255,800 |
| 2022/07/20 | 67 | 68 | 66 | 66 | -1 | -1.5% | 297,300 |
| 2022/07/19 | 67 | 67 | 66 | 67 | ±0 | ±0% | 184,100 |
| 2022/07/15 | 67 | 67 | 66 | 67 | ±0 | ±0% | 174,700 |
| 2022/07/14 | 66 | 67 | 66 | 67 | +1 | +1.5% | 139,400 |
| 2022/07/13 | 67 | 67 | 66 | 66 | -1 | -1.5% | 134,300 |
| 2022/07/12 | 67 | 67 | 66 | 67 | ±0 | ±0% | 188,600 |
| 2022/07/11 | 67 | 67 | 66 | 67 | +1 | +1.5% | 178,500 |
| 2022/07/08 | 67 | 67 | 66 | 66 | -1 | -1.5% | 160,500 |
| 2022/07/07 | 67 | 67 | 66 | 67 | ±0 | ±0% | 154,100 |
| 2022/07/06 | 67 | 67 | 66 | 67 | ±0 | ±0% | 161,200 |
| 2022/07/05 | 67 | 67 | 66 | 67 | ±0 | ±0% | 205,300 |
| 2022/07/04 | 66 | 67 | 66 | 67 | +1 | +1.5% | 196,400 |
| 2022/07/01 | 66 | 67 | 65 | 66 | ±0 | ±0% | 222,200 |
| 2022/06/30 | 65 | 67 | 65 | 66 | ±0 | ±0% | 328,400 |
| 2022/06/29 | 66 | 66 | 65 | 66 | ±0 | ±0% | 141,600 |
| 2022/06/28 | 65 | 66 | 65 | 66 | +1 | +1.5% | 141,300 |
| 2022/06/27 | 66 | 66 | 65 | 65 | ±0 | ±0% | 194,400 |
| 2022/06/24 | 65 | 66 | 65 | 65 | ±0 | ±0% | 132,500 |
| 2022/06/23 | 65 | 66 | 65 | 65 | ±0 | ±0% | 167,600 |
| 2022/06/22 | 65 | 66 | 65 | 65 | ±0 | ±0% | 208,900 |
| 2022/06/21 | 65 | 66 | 65 | 65 | ±0 | ±0% | 180,400 |
| 2022/06/20 | 66 | 66 | 65 | 65 | ±0 | ±0% | 161,600 |
| 2022/06/17 | 65 | 66 | 65 | 65 | ±0 | ±0% | 400,100 |
| 2022/06/16 | 66 | 66 | 65 | 65 | ±0 | ±0% | 135,100 |
| 2022/06/15 | 66 | 66 | 65 | 65 | -1 | -1.5% | 179,400 |
| 2022/06/14 | 66 | 66 | 65 | 66 | ±0 | ±0% | 184,600 |
| 2022/06/13 | 66 | 66 | 65 | 66 | ±0 | ±0% | 190,000 |
| 2022/06/10 | 66 | 66 | 65 | 66 | +1 | +1.5% | 155,000 |
| 2022/06/09 | 66 | 66 | 65 | 65 | ±0 | ±0% | 184,900 |
| 2022/06/08 | 66 | 66 | 65 | 65 | -1 | -1.5% | 159,900 |
| 2022/06/07 | 65 | 66 | 65 | 66 | ±0 | ±0% | 188,100 |
| 2022/06/06 | 65 | 67 | 64 | 66 | +1 | +1.5% | 583,600 |
| 2022/06/03 | 65 | 65 | 64 | 65 | ±0 | ±0% | 231,300 |
| 2022/06/02 | 64 | 65 | 64 | 65 | +1 | +1.6% | 199,100 |
| 2022/06/01 | 65 | 65 | 64 | 64 | -1 | -1.5% | 164,600 |
| 2022/05/31 | 64 | 65 | 64 | 65 | +1 | +1.6% | 145,300 |
| 2022/05/30 | 65 | 65 | 64 | 64 | -1 | -1.5% | 181,100 |
| 2022/05/27 | 64 | 65 | 64 | 65 | +1 | +1.6% | 142,400 |
| 2022/05/26 | 65 | 65 | 64 | 64 | -1 | -1.5% | 138,900 |
| 2022/05/25 | 64 | 65 | 64 | 65 | +1 | +1.6% | 138,600 |
| 2022/05/24 | 64 | 65 | 64 | 64 | ±0 | ±0% | 175,700 |
| 2022/05/23 | 64 | 65 | 64 | 64 | ±0 | ±0% | 147,100 |
| 2022/05/20 | 64 | 65 | 64 | 64 | -1 | -1.5% | 116,100 |
| 2022/05/19 | 64 | 65 | 64 | 65 | ±0 | ±0% | 151,300 |
751～
800
件表示中 / 3766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 |
| プリモＧＨＤ | 213,600円 | +7.5% | +33.9% | 4.92% | 11.33倍 | 1.10倍 |
|
- |
| ガーデン | 254,200円 | +6.6% | +12.1% | 3.54% | 13.26倍 | 2.20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 |
| 東和フード | 212,500円 | -0.1% | -18.1% | 0.94% | 31.19倍 | 2.39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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84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
