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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 71 | 71 | 70 | 70 | ±0 | ±0% | 402,000 |
| 2025/01/23 | 70 | 71 | 70 | 70 | -1 | -1.4% | 831,600 |
| 2025/01/22 | 70 | 71 | 69 | 71 | +1 | +1.4% | 535,400 |
| 2025/01/21 | 71 | 71 | 69 | 70 | ±0 | ±0% | 639,300 |
| 2025/01/20 | 69 | 71 | 69 | 70 | ±0 | ±0% | 859,200 |
| 2025/01/17 | 70 | 71 | 70 | 70 | ±0 | ±0% | 592,700 |
| 2025/01/16 | 69 | 71 | 69 | 70 | ±0 | ±0% | 570,300 |
| 2025/01/15 | 71 | 71 | 69 | 70 | ±0 | ±0% | 1,631,700 |
| 2025/01/14 | 70 | 71 | 70 | 70 | ±0 | ±0% | 562,700 |
| 2025/01/10 | 70 | 71 | 70 | 70 | ±0 | ±0% | 445,700 |
| 2025/01/09 | 70 | 71 | 70 | 70 | ±0 | ±0% | 444,100 |
| 2025/01/08 | 70 | 71 | 70 | 70 | ±0 | ±0% | 426,400 |
| 2025/01/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 608,500 |
| 2025/01/06 | 71 | 71 | 70 | 70 | ±0 | ±0% | 303,600 |
| 2024/12/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 345,700 |
| 2024/12/27 | 70 | 71 | 70 | 70 | +1 | +1.4% | 451,100 |
| 2024/12/26 | 69 | 70 | 69 | 69 | -1 | -1.4% | 457,800 |
| 2024/12/25 | 70 | 70 | 69 | 70 | ±0 | ±0% | 463,500 |
| 2024/12/24 | 70 | 70 | 69 | 70 | ±0 | ±0% | 551,300 |
| 2024/12/23 | 70 | 71 | 69 | 70 | ±0 | ±0% | 659,900 |
| 2024/12/20 | 71 | 71 | 69 | 70 | ±0 | ±0% | 490,000 |
| 2024/12/19 | 69 | 70 | 69 | 70 | ±0 | ±0% | 677,800 |
| 2024/12/18 | 70 | 71 | 69 | 70 | ±0 | ±0% | 827,700 |
| 2024/12/17 | 70 | 71 | 69 | 70 | +1 | +1.4% | 667,100 |
| 2024/12/16 | 70 | 71 | 69 | 69 | -2 | -2.8% | 663,400 |
| 2024/12/13 | 70 | 71 | 69 | 71 | ±0 | ±0% | 805,300 |
| 2024/12/12 | 71 | 71 | 70 | 71 | +1 | +1.4% | 549,200 |
| 2024/12/11 | 71 | 71 | 69 | 70 | -1 | -1.4% | 806,200 |
| 2024/12/10 | 70 | 71 | 69 | 71 | ±0 | ±0% | 1,197,800 |
| 2024/12/09 | 70 | 71 | 69 | 71 | +1 | +1.4% | 748,300 |
| 2024/12/06 | 70 | 71 | 69 | 70 | -1 | -1.4% | 1,185,200 |
| 2024/12/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 478,600 |
| 2024/12/04 | 71 | 71 | 70 | 70 | ±0 | ±0% | 492,900 |
| 2024/12/03 | 70 | 71 | 70 | 70 | ±0 | ±0% | 431,100 |
| 2024/12/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 563,900 |
| 2024/11/29 | 70 | 71 | 70 | 71 | ±0 | ±0% | 624,400 |
| 2024/11/28 | 70 | 71 | 69 | 71 | +1 | +1.4% | 864,700 |
| 2024/11/27 | 70 | 71 | 69 | 70 | -1 | -1.4% | 1,228,700 |
| 2024/11/26 | 71 | 71 | 70 | 71 | +1 | +1.4% | 455,200 |
| 2024/11/25 | 70 | 71 | 70 | 70 | -1 | -1.4% | 911,300 |
| 2024/11/22 | 70 | 71 | 70 | 71 | +1 | +1.4% | 527,200 |
| 2024/11/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 543,400 |
| 2024/11/20 | 70 | 71 | 70 | 70 | -1 | -1.4% | 524,300 |
| 2024/11/19 | 70 | 71 | 70 | 71 | +1 | +1.4% | 465,900 |
| 2024/11/18 | 71 | 71 | 70 | 70 | -1 | -1.4% | 575,000 |
| 2024/11/15 | 71 | 71 | 70 | 71 | +1 | +1.4% | 641,200 |
| 2024/11/14 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,223,900 |
| 2024/11/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 641,000 |
| 2024/11/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 428,600 |
| 2024/11/11 | 71 | 72 | 71 | 71 | -1 | -1.4% | 469,300 |
51～
100
件表示中 / 3676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 | 244,700円 | +9.1% | +19.1% | 3.68% | 14.00倍 | 6.47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 |
| Ｈａｍｅｅ | 102,500円 | +12.1% | +1.6% | 2.20% | 12.01倍 | 1.59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 |
| 安楽亭 | 694,000円 | 0.0% | -8.2% | 0.00% | 21.06倍 | 2.18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 |
| トーエル | 76,900円 | +3.8% | -4.0% | 2.99% | 12.38倍 | 0.73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
