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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 75 | 75 | 73 | 74 | ±0 | ±0% | 166,100 |
| 2021/07/19 | 74 | 75 | 74 | 74 | ±0 | ±0% | 196,100 |
| 2021/07/16 | 75 | 75 | 73 | 74 | -1 | -1.3% | 377,700 |
| 2021/07/15 | 76 | 76 | 74 | 75 | -1 | -1.3% | 359,600 |
| 2021/07/14 | 77 | 78 | 75 | 76 | ±0 | ±0% | 438,400 |
| 2021/07/13 | 78 | 80 | 76 | 76 | -2 | -2.6% | 1,029,100 |
| 2021/07/12 | 77 | 78 | 76 | 78 | +1 | +1.3% | 346,300 |
| 2021/07/09 | 77 | 78 | 76 | 77 | -1 | -1.3% | 366,400 |
| 2021/07/08 | 77 | 79 | 76 | 78 | ±0 | ±0% | 760,600 |
| 2021/07/07 | 75 | 78 | 73 | 78 | +4 | +5.4% | 774,100 |
| 2021/07/06 | 76 | 76 | 72 | 74 | -2 | -2.6% | 1,001,100 |
| 2021/07/05 | 71 | 78 | 71 | 76 | +5 | +7% | 2,660,100 |
| 2021/07/02 | 71 | 71 | 70 | 71 | ±0 | ±0% | 108,700 |
| 2021/07/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 145,400 |
| 2021/06/30 | 71 | 71 | 70 | 70 | ±0 | ±0% | 125,100 |
| 2021/06/29 | 71 | 71 | 70 | 70 | -1 | -1.4% | 104,500 |
| 2021/06/28 | 69 | 71 | 69 | 71 | +1 | +1.4% | 91,200 |
| 2021/06/25 | 70 | 71 | 69 | 70 | ±0 | ±0% | 98,200 |
| 2021/06/24 | 70 | 70 | 69 | 70 | ±0 | ±0% | 102,100 |
| 2021/06/23 | 70 | 70 | 69 | 70 | ±0 | ±0% | 62,600 |
| 2021/06/22 | 70 | 70 | 69 | 70 | ±0 | ±0% | 91,600 |
| 2021/06/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 159,300 |
| 2021/06/18 | 71 | 71 | 69 | 69 | -2 | -2.8% | 117,300 |
| 2021/06/17 | 71 | 71 | 70 | 71 | ±0 | ±0% | 62,800 |
| 2021/06/16 | 71 | 71 | 69 | 71 | +2 | +2.9% | 63,100 |
| 2021/06/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 123,900 |
| 2021/06/14 | 70 | 71 | 69 | 70 | +1 | +1.4% | 118,100 |
| 2021/06/11 | 70 | 71 | 69 | 69 | -1 | -1.4% | 273,700 |
| 2021/06/10 | 70 | 72 | 70 | 70 | -1 | -1.4% | 90,600 |
| 2021/06/09 | 70 | 72 | 70 | 71 | +1 | +1.4% | 366,100 |
| 2021/06/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 123,700 |
| 2021/06/07 | 68 | 70 | 68 | 69 | +1 | +1.5% | 186,000 |
| 2021/06/04 | 67 | 68 | 67 | 68 | +1 | +1.5% | 71,000 |
| 2021/06/03 | 68 | 68 | 67 | 67 | -1 | -1.5% | 86,100 |
| 2021/06/02 | 67 | 68 | 67 | 68 | ±0 | ±0% | 96,000 |
| 2021/06/01 | 68 | 68 | 67 | 68 | ±0 | ±0% | 63,400 |
| 2021/05/31 | 67 | 68 | 67 | 68 | ±0 | ±0% | 78,400 |
| 2021/05/28 | 68 | 68 | 67 | 68 | +1 | +1.5% | 93,800 |
| 2021/05/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 75,000 |
| 2021/05/26 | 67 | 68 | 67 | 68 | +1 | +1.5% | 64,100 |
| 2021/05/25 | 67 | 68 | 66 | 67 | ±0 | ±0% | 156,300 |
| 2021/05/24 | 67 | 67 | 66 | 67 | ±0 | ±0% | 101,900 |
| 2021/05/21 | 66 | 67 | 66 | 67 | +1 | +1.5% | 98,300 |
| 2021/05/20 | 67 | 67 | 66 | 66 | -1 | -1.5% | 100,500 |
| 2021/05/19 | 67 | 67 | 66 | 67 | ±0 | ±0% | 84,800 |
| 2021/05/18 | 66 | 67 | 66 | 67 | +1 | +1.5% | 86,000 |
| 2021/05/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 151,400 |
| 2021/05/14 | 66 | 67 | 66 | 67 | +1 | +1.5% | 117,900 |
| 2021/05/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 118,700 |
| 2021/05/12 | 66 | 67 | 66 | 66 | -1 | -1.5% | 108,700 |
1001～
1050
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
