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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 75 | 75 | 73 | 73 | -2 | -2.7% | 415,000 |
| 2021/10/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 147,900 |
| 2021/10/21 | 75 | 75 | 74 | 74 | ±0 | ±0% | 133,400 |
| 2021/10/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 160,600 |
| 2021/10/19 | 75 | 75 | 74 | 75 | +1 | +1.4% | 112,600 |
| 2021/10/18 | 75 | 75 | 74 | 74 | ±0 | ±0% | 162,200 |
| 2021/10/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 231,100 |
| 2021/10/14 | 74 | 75 | 74 | 74 | ±0 | ±0% | 260,900 |
| 2021/10/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 168,000 |
| 2021/10/12 | 75 | 75 | 74 | 74 | ±0 | ±0% | 205,000 |
| 2021/10/11 | 75 | 75 | 74 | 74 | -1 | -1.3% | 248,800 |
| 2021/10/08 | 73 | 75 | 73 | 75 | +2 | +2.7% | 396,400 |
| 2021/10/07 | 74 | 75 | 73 | 73 | ±0 | ±0% | 476,300 |
| 2021/10/06 | 75 | 75 | 73 | 73 | -2 | -2.7% | 372,300 |
| 2021/10/05 | 71 | 76 | 70 | 75 | +4 | +5.6% | 1,826,300 |
| 2021/10/04 | 72 | 73 | 71 | 71 | ±0 | ±0% | 305,900 |
| 2021/10/01 | 72 | 73 | 71 | 71 | ±0 | ±0% | 331,600 |
| 2021/09/30 | 72 | 72 | 71 | 71 | ±0 | ±0% | 212,100 |
| 2021/09/29 | 71 | 72 | 71 | 71 | -2 | -2.7% | 205,400 |
| 2021/09/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 413,000 |
| 2021/09/27 | 72 | 73 | 71 | 73 | +1 | +1.4% | 385,900 |
| 2021/09/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 192,600 |
| 2021/09/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 113,500 |
| 2021/09/21 | 71 | 72 | 71 | 71 | -1 | -1.4% | 194,000 |
| 2021/09/17 | 71 | 72 | 71 | 72 | +1 | +1.4% | 80,300 |
| 2021/09/16 | 72 | 72 | 71 | 71 | ±0 | ±0% | 63,300 |
| 2021/09/15 | 72 | 72 | 71 | 71 | -1 | -1.4% | 75,700 |
| 2021/09/14 | 71 | 72 | 71 | 72 | +2 | +2.9% | 179,000 |
| 2021/09/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 169,800 |
| 2021/09/10 | 71 | 71 | 70 | 71 | +1 | +1.4% | 118,900 |
| 2021/09/09 | 70 | 71 | 70 | 70 | -1 | -1.4% | 107,700 |
| 2021/09/08 | 71 | 71 | 70 | 71 | +1 | +1.4% | 103,000 |
| 2021/09/07 | 71 | 71 | 70 | 70 | -1 | -1.4% | 211,000 |
| 2021/09/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 99,700 |
| 2021/09/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 248,600 |
| 2021/09/02 | 69 | 71 | 69 | 70 | +1 | +1.4% | 322,000 |
| 2021/09/01 | 70 | 70 | 69 | 69 | ±0 | ±0% | 118,800 |
| 2021/08/31 | 70 | 70 | 69 | 69 | -1 | -1.4% | 148,100 |
| 2021/08/30 | 68 | 70 | 67 | 70 | +3 | +4.5% | 930,900 |
| 2021/08/27 | 67 | 68 | 67 | 67 | ±0 | ±0% | 513,800 |
| 2021/08/26 | 68 | 68 | 67 | 67 | -2 | -2.9% | 1,343,300 |
| 2021/08/25 | 69 | 69 | 67 | 69 | +1 | +1.5% | 960,600 |
| 2021/08/24 | 68 | 68 | 67 | 68 | ±0 | ±0% | 756,400 |
| 2021/08/23 | 68 | 70 | 68 | 68 | -1 | -1.4% | 870,300 |
| 2021/08/20 | 75 | 75 | 69 | 69 | -5 | -6.8% | 1,318,200 |
| 2021/08/19 | 74 | 75 | 74 | 74 | ±0 | ±0% | 127,900 |
| 2021/08/18 | 75 | 75 | 74 | 74 | ±0 | ±0% | 139,200 |
| 2021/08/17 | 74 | 76 | 74 | 74 | -2 | -2.6% | 141,300 |
| 2021/08/16 | 75 | 76 | 74 | 76 | +1 | +1.3% | 301,300 |
| 2021/08/13 | 75 | 76 | 75 | 75 | ±0 | ±0% | 147,100 |
851～
900
件表示中 / 3681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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 |
| Ｈａｍｅｅ | 116,700円 | +12.1% | +1.6% | 1.93% | 13.67倍 | 1.81倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| 東和フード | 209,600円 | +3.4% | -4.7% | 0.95% | 26.03倍 | 2.49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 |
| ガーデン | 246,500円 | +6.6% | +12.1% | 3.65% | 12.85倍 | 2.14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 | 79,800円 | +3.8% | -4.0% | 2.88% | 12.85倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
