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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 189,100 |
| 2021/03/22 | 71 | 72 | 70 | 71 | ±0 | ±0% | 113,900 |
| 2021/03/19 | 70 | 71 | 70 | 71 | ±0 | ±0% | 158,900 |
| 2021/03/18 | 70 | 71 | 70 | 71 | +1 | +1.4% | 81,500 |
| 2021/03/17 | 70 | 71 | 70 | 70 | -1 | -1.4% | 83,100 |
| 2021/03/16 | 70 | 71 | 70 | 71 | +1 | +1.4% | 77,500 |
| 2021/03/15 | 70 | 71 | 70 | 70 | +1 | +1.4% | 115,100 |
| 2021/03/12 | 70 | 71 | 69 | 69 | -1 | -1.4% | 100,400 |
| 2021/03/11 | 70 | 70 | 69 | 70 | -1 | -1.4% | 199,100 |
| 2021/03/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 252,800 |
| 2021/03/09 | 70 | 70 | 69 | 70 | ±0 | ±0% | 87,000 |
| 2021/03/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 122,700 |
| 2021/03/05 | 69 | 70 | 69 | 69 | -1 | -1.4% | 155,100 |
| 2021/03/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 62,700 |
| 2021/03/03 | 70 | 70 | 69 | 70 | ±0 | ±0% | 116,300 |
| 2021/03/02 | 70 | 70 | 69 | 70 | ±0 | ±0% | 108,300 |
| 2021/03/01 | 69 | 70 | 69 | 70 | +1 | +1.4% | 60,500 |
| 2021/02/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 145,000 |
| 2021/02/25 | 70 | 70 | 69 | 69 | ±0 | ±0% | 167,800 |
| 2021/02/24 | 69 | 69 | 68 | 69 | ±0 | ±0% | 192,100 |
| 2021/02/22 | 69 | 69 | 68 | 69 | ±0 | ±0% | 53,100 |
| 2021/02/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 39,200 |
| 2021/02/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 61,300 |
| 2021/02/17 | 68 | 69 | 67 | 69 | +2 | +3% | 128,000 |
| 2021/02/16 | 69 | 69 | 67 | 67 | -2 | -2.9% | 199,700 |
| 2021/02/15 | 68 | 69 | 68 | 69 | +1 | +1.5% | 396,200 |
| 2021/02/12 | 68 | 69 | 67 | 68 | ±0 | ±0% | 99,800 |
| 2021/02/10 | 67 | 69 | 67 | 68 | +1 | +1.5% | 72,500 |
| 2021/02/09 | 68 | 69 | 67 | 67 | -2 | -2.9% | 222,900 |
| 2021/02/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 139,600 |
| 2021/02/05 | 68 | 69 | 68 | 69 | ±0 | ±0% | 66,000 |
| 2021/02/04 | 68 | 69 | 67 | 69 | +1 | +1.5% | 101,000 |
| 2021/02/03 | 68 | 69 | 68 | 68 | -1 | -1.4% | 69,900 |
| 2021/02/02 | 67 | 69 | 67 | 69 | +1 | +1.5% | 206,200 |
| 2021/02/01 | 68 | 68 | 67 | 68 | +1 | +1.5% | 61,300 |
| 2021/01/29 | 66 | 69 | 66 | 67 | +1 | +1.5% | 372,200 |
| 2021/01/28 | 66 | 67 | 66 | 66 | ±0 | ±0% | 67,300 |
| 2021/01/27 | 66 | 67 | 65 | 66 | +1 | +1.5% | 67,300 |
| 2021/01/26 | 67 | 67 | 65 | 65 | -2 | -3% | 178,400 |
| 2021/01/25 | 66 | 67 | 66 | 67 | +1 | +1.5% | 69,100 |
| 2021/01/22 | 66 | 67 | 66 | 66 | -1 | -1.5% | 157,000 |
| 2021/01/21 | 67 | 67 | 66 | 67 | +1 | +1.5% | 108,700 |
| 2021/01/20 | 67 | 67 | 66 | 66 | ±0 | ±0% | 56,400 |
| 2021/01/19 | 66 | 67 | 65 | 66 | -1 | -1.5% | 66,600 |
| 2021/01/18 | 66 | 67 | 65 | 67 | ±0 | ±0% | 147,400 |
| 2021/01/15 | 67 | 67 | 66 | 67 | ±0 | ±0% | 80,200 |
| 2021/01/14 | 67 | 67 | 66 | 67 | ±0 | ±0% | 44,200 |
| 2021/01/13 | 66 | 67 | 65 | 67 | +1 | +1.5% | 180,700 |
| 2021/01/12 | 66 | 66 | 65 | 66 | +1 | +1.5% | 135,500 |
| 2021/01/08 | 66 | 66 | 65 | 65 | -1 | -1.5% | 172,500 |
901～
950
件表示中 / 3586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 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23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 |
| ラオックスＨＤ | 19,600円 | +13.0% | +71.2% | 0.00% | 14.93倍 | 0.80倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| Ｈａｍｅｅ | 107,700円 | +12.1% | +1.6% | 2.09% | 12.61倍 | 1.71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 |
| パリミキＨＤ | 30,300円 | +2.3% | -19.9% | 2.64% | 12.32倍 | 0.52倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 東和フード | 201,500円 | -3.1% | -28.5% | 0.94% | 36.95倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
