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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/08/12 | 75 | 76 | 75 | 75 | ±0 | ±0% | 149,500 |
| 2021/08/11 | 75 | 76 | 74 | 75 | ±0 | ±0% | 275,000 |
| 2021/08/10 | 75 | 75 | 74 | 75 | ±0 | ±0% | 251,900 |
| 2021/08/06 | 74 | 75 | 74 | 75 | ±0 | ±0% | 241,900 |
| 2021/08/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 137,700 |
| 2021/08/04 | 76 | 76 | 74 | 75 | -1 | -1.3% | 195,000 |
| 2021/08/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 189,000 |
| 2021/08/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 291,500 |
| 2021/07/30 | 75 | 76 | 75 | 76 | +1 | +1.3% | 176,300 |
| 2021/07/29 | 75 | 76 | 75 | 75 | ±0 | ±0% | 179,100 |
| 2021/07/28 | 74 | 76 | 74 | 75 | ±0 | ±0% | 171,300 |
| 2021/07/27 | 75 | 76 | 74 | 75 | ±0 | ±0% | 205,300 |
| 2021/07/26 | 75 | 76 | 74 | 75 | +2 | +2.7% | 555,900 |
| 2021/07/21 | 75 | 85 | 73 | 73 | -1 | -1.4% | 3,839,400 |
951～
1000
件表示中 / 3767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 |
| ＷＤＩ | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 213,700円 | +7.5% | +33.9% | 4.91% | 11.34倍 | 1.10倍 |
|
- |
| ガーデン | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14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 |
市場注目の銘柄
チャート関連のコラム
