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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 82 | 82 | 81 | 81 | ±0 | ±0% | 256,900 |
| 2024/04/11 | 82 | 82 | 81 | 81 | -2 | -2.4% | 390,000 |
| 2024/04/10 | 82 | 83 | 82 | 83 | +1 | +1.2% | 379,200 |
| 2024/04/09 | 82 | 82 | 81 | 82 | +1 | +1.2% | 376,700 |
| 2024/04/08 | 81 | 83 | 81 | 81 | ±0 | ±0% | 594,300 |
| 2024/04/05 | 83 | 83 | 81 | 81 | -3 | -3.6% | 395,800 |
| 2024/04/04 | 82 | 85 | 82 | 84 | +3 | +3.7% | 612,200 |
| 2024/04/03 | 81 | 82 | 79 | 81 | -1 | -1.2% | 1,204,300 |
| 2024/04/02 | 84 | 85 | 82 | 82 | -2 | -2.4% | 483,600 |
| 2024/04/01 | 85 | 86 | 84 | 84 | -1 | -1.2% | 517,100 |
| 2024/03/29 | 88 | 88 | 84 | 85 | -3 | -3.4% | 893,500 |
| 2024/03/28 | 91 | 91 | 87 | 88 | -7 | -7.4% | 809,900 |
| 2024/03/27 | 94 | 95 | 93 | 95 | +2 | +2.2% | 810,300 |
| 2024/03/26 | 93 | 93 | 91 | 93 | +1 | +1.1% | 328,900 |
| 2024/03/25 | 93 | 93 | 92 | 92 | ±0 | ±0% | 481,300 |
| 2024/03/22 | 94 | 94 | 92 | 92 | -2 | -2.1% | 487,400 |
| 2024/03/21 | 94 | 95 | 93 | 94 | ±0 | ±0% | 437,700 |
| 2024/03/19 | 93 | 94 | 92 | 94 | +1 | +1.1% | 445,100 |
| 2024/03/18 | 92 | 94 | 92 | 93 | +1 | +1.1% | 666,600 |
| 2024/03/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 517,900 |
| 2024/03/14 | 90 | 93 | 90 | 93 | +3 | +3.3% | 915,500 |
| 2024/03/13 | 90 | 91 | 89 | 90 | ±0 | ±0% | 567,600 |
| 2024/03/12 | 87 | 90 | 87 | 90 | +2 | +2.3% | 816,800 |
| 2024/03/11 | 87 | 94 | 86 | 88 | +2 | +2.3% | 2,403,400 |
| 2024/03/08 | 85 | 87 | 85 | 86 | ±0 | ±0% | 541,700 |
| 2024/03/07 | 85 | 89 | 84 | 86 | +2 | +2.4% | 2,035,100 |
| 2024/03/06 | 84 | 84 | 83 | 84 | +1 | +1.2% | 343,000 |
| 2024/03/05 | 83 | 84 | 83 | 83 | -1 | -1.2% | 331,100 |
| 2024/03/04 | 85 | 85 | 83 | 84 | ±0 | ±0% | 624,700 |
| 2024/03/01 | 85 | 85 | 84 | 84 | ±0 | ±0% | 366,600 |
| 2024/02/29 | 84 | 85 | 84 | 84 | -1 | -1.2% | 371,600 |
| 2024/02/28 | 82 | 85 | 82 | 85 | +2 | +2.4% | 586,200 |
| 2024/02/27 | 84 | 85 | 82 | 83 | -2 | -2.4% | 735,200 |
| 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 |
151～
200
件表示中 / 3585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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 |
| Ｈａｍｅｅ | 107,600円 | +12.1% | +1.6% | 2.09% | 12.60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 | 30,400円 | +2.3% | -19.9% | 2.63% | 12.36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 | 201,000円 | -3.1% | -28.5% | 0.95% | 36.86倍 | 2.45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 |
| ダイイチ | 141,900円 | +12.8% | -15.7% | 2.54% | 13.37倍 | 0.95倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
