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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 84 | 86 | 84 | 85 | +1 | +1.2% | 413,100 |
| 2024/02/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 328,800 |
| 2024/02/21 | 85 | 86 | 84 | 84 | -2 | -2.3% | 388,600 |
| 2024/02/20 | 87 | 87 | 84 | 86 | -1 | -1.1% | 1,061,700 |
| 2024/02/19 | 82 | 88 | 82 | 87 | +5 | +6.1% | 1,280,500 |
| 2024/02/16 | 80 | 82 | 80 | 82 | +2 | +2.5% | 460,300 |
| 2024/02/15 | 79 | 81 | 79 | 80 | +1 | +1.3% | 757,400 |
| 2024/02/14 | 78 | 79 | 77 | 79 | +1 | +1.3% | 582,200 |
| 2024/02/13 | 78 | 78 | 77 | 78 | +1 | +1.3% | 305,200 |
| 2024/02/09 | 78 | 78 | 77 | 77 | ±0 | ±0% | 205,400 |
| 2024/02/08 | 77 | 78 | 77 | 77 | ±0 | ±0% | 242,500 |
| 2024/02/07 | 77 | 78 | 77 | 77 | ±0 | ±0% | 192,500 |
| 2024/02/06 | 78 | 78 | 77 | 77 | ±0 | ±0% | 241,800 |
| 2024/02/05 | 77 | 78 | 76 | 77 | ±0 | ±0% | 278,500 |
| 2024/02/02 | 77 | 77 | 76 | 77 | +1 | +1.3% | 335,800 |
| 2024/02/01 | 77 | 77 | 76 | 76 | ±0 | ±0% | 293,600 |
| 2024/01/31 | 77 | 77 | 76 | 76 | ±0 | ±0% | 688,800 |
| 2024/01/30 | 77 | 77 | 76 | 76 | ±0 | ±0% | 287,900 |
| 2024/01/29 | 77 | 78 | 76 | 76 | -1 | -1.3% | 547,800 |
| 2024/01/26 | 77 | 78 | 77 | 77 | ±0 | ±0% | 283,000 |
| 2024/01/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 291,900 |
| 2024/01/24 | 77 | 78 | 77 | 77 | ±0 | ±0% | 237,100 |
| 2024/01/23 | 77 | 78 | 77 | 77 | -1 | -1.3% | 360,600 |
| 2024/01/22 | 77 | 78 | 77 | 78 | ±0 | ±0% | 358,300 |
| 2024/01/19 | 77 | 78 | 76 | 78 | +1 | +1.3% | 523,100 |
| 2024/01/18 | 78 | 78 | 76 | 77 | ±0 | ±0% | 688,300 |
| 2024/01/17 | 77 | 78 | 77 | 77 | ±0 | ±0% | 579,500 |
| 2024/01/16 | 78 | 78 | 77 | 77 | ±0 | ±0% | 518,400 |
| 2024/01/15 | 76 | 78 | 76 | 77 | ±0 | ±0% | 704,300 |
| 2024/01/12 | 75 | 77 | 75 | 77 | +1 | +1.3% | 719,900 |
| 2024/01/11 | 76 | 76 | 75 | 76 | ±0 | ±0% | 358,000 |
| 2024/01/10 | 75 | 76 | 75 | 76 | +2 | +2.7% | 548,500 |
| 2024/01/09 | 75 | 75 | 74 | 74 | ±0 | ±0% | 372,000 |
| 2024/01/05 | 75 | 75 | 74 | 74 | -1 | -1.3% | 334,300 |
| 2024/01/04 | 73 | 75 | 73 | 75 | +1 | +1.4% | 697,000 |
| 2023/12/29 | 73 | 74 | 73 | 74 | ±0 | ±0% | 276,200 |
| 2023/12/28 | 73 | 74 | 73 | 74 | +1 | +1.4% | 261,400 |
| 2023/12/27 | 73 | 74 | 73 | 73 | ±0 | ±0% | 351,200 |
| 2023/12/26 | 73 | 74 | 73 | 73 | ±0 | ±0% | 301,700 |
| 2023/12/25 | 73 | 74 | 73 | 73 | ±0 | ±0% | 362,200 |
| 2023/12/22 | 73 | 74 | 73 | 73 | ±0 | ±0% | 349,400 |
| 2023/12/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 369,900 |
| 2023/12/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 358,800 |
| 2023/12/19 | 73 | 74 | 73 | 73 | ±0 | ±0% | 326,700 |
| 2023/12/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 320,800 |
| 2023/12/15 | 73 | 74 | 73 | 73 | -1 | -1.4% | 261,800 |
| 2023/12/14 | 73 | 74 | 73 | 74 | +1 | +1.4% | 266,300 |
| 2023/12/13 | 74 | 75 | 73 | 73 | -1 | -1.4% | 559,800 |
| 2023/12/12 | 74 | 75 | 74 | 74 | ±0 | ±0% | 252,000 |
| 2023/12/11 | 74 | 75 | 74 | 74 | -1 | -1.3% | 177,800 |
51～
100
件表示中 / 3452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 | 7,600円 | -6.0% | -50.6% | 0.66% | 447.06倍 | 2.46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 |
| メディカルシス | 64,000円 | +3.9% | +2.8% | 1.88% | 11.34倍 | 1.23倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| マンダラケ | 51,500円 | +5.0% | +7.2% | 0.19% | 12.65倍 | 1.76倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ジェイドＧ | 154,700円 | -2.7% | -0.3% | 0.00% | 15.79倍 | 2.53倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ハークスレイ | 89,800円 | +32.9% | +62.2% | 2.67% | 8.13倍 | 0.71倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
市場注目の銘柄
チャート関連のコラム
