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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 75 | 76 | 75 | 75 | -1 | -1.3% | 218,500 |
| 2024/08/20 | 76 | 76 | 75 | 76 | +1 | +1.3% | 205,200 |
| 2024/08/19 | 76 | 76 | 75 | 75 | -1 | -1.3% | 282,100 |
| 2024/08/16 | 76 | 76 | 75 | 76 | ±0 | ±0% | 245,800 |
| 2024/08/15 | 75 | 76 | 74 | 76 | +1 | +1.3% | 407,000 |
| 2024/08/14 | 74 | 75 | 74 | 75 | +1 | +1.4% | 549,000 |
| 2024/08/13 | 74 | 74 | 73 | 74 | +1 | +1.4% | 301,700 |
| 2024/08/09 | 74 | 75 | 73 | 73 | -2 | -2.7% | 397,300 |
| 2024/08/08 | 73 | 75 | 73 | 75 | +2 | +2.7% | 480,600 |
| 2024/08/07 | 73 | 74 | 72 | 73 | -1 | -1.4% | 572,300 |
| 2024/08/06 | 72 | 74 | 72 | 74 | +4 | +5.7% | 608,400 |
| 2024/08/05 | 74 | 74 | 68 | 70 | -5 | -6.7% | 2,586,400 |
| 2024/08/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 1,298,600 |
| 2024/08/01 | 76 | 77 | 75 | 75 | -2 | -2.6% | 1,130,900 |
| 2024/07/31 | 76 | 77 | 76 | 77 | +1 | +1.3% | 236,400 |
| 2024/07/30 | 77 | 77 | 76 | 76 | ±0 | ±0% | 177,700 |
| 2024/07/29 | 76 | 77 | 76 | 76 | ±0 | ±0% | 235,600 |
| 2024/07/26 | 76 | 77 | 76 | 76 | ±0 | ±0% | 291,700 |
| 2024/07/25 | 76 | 77 | 76 | 76 | ±0 | ±0% | 374,300 |
| 2024/07/24 | 77 | 77 | 76 | 76 | -1 | -1.3% | 311,100 |
| 2024/07/23 | 76 | 77 | 76 | 77 | +1 | +1.3% | 272,400 |
| 2024/07/22 | 77 | 77 | 76 | 76 | -1 | -1.3% | 294,000 |
| 2024/07/19 | 76 | 77 | 76 | 77 | +1 | +1.3% | 454,700 |
| 2024/07/18 | 77 | 77 | 76 | 76 | -1 | -1.3% | 371,000 |
| 2024/07/17 | 77 | 78 | 77 | 77 | ±0 | ±0% | 499,200 |
| 2024/07/16 | 77 | 78 | 77 | 77 | ±0 | ±0% | 565,800 |
| 2024/07/12 | 76 | 78 | 76 | 77 | ±0 | ±0% | 698,200 |
| 2024/07/11 | 77 | 78 | 76 | 77 | -1 | -1.3% | 573,100 |
| 2024/07/10 | 76 | 78 | 76 | 78 | +2 | +2.6% | 635,400 |
| 2024/07/09 | 77 | 78 | 76 | 76 | -1 | -1.3% | 645,800 |
| 2024/07/08 | 77 | 78 | 76 | 77 | -1 | -1.3% | 641,200 |
| 2024/07/05 | 77 | 78 | 77 | 78 | +2 | +2.6% | 673,800 |
| 2024/07/04 | 77 | 77 | 76 | 76 | -1 | -1.3% | 388,800 |
| 2024/07/03 | 77 | 77 | 76 | 77 | ±0 | ±0% | 480,700 |
| 2024/07/02 | 77 | 78 | 76 | 77 | +1 | +1.3% | 513,700 |
| 2024/07/01 | 77 | 79 | 76 | 76 | ±0 | ±0% | 1,001,300 |
| 2024/06/28 | 77 | 77 | 75 | 76 | -1 | -1.3% | 1,026,700 |
| 2024/06/27 | 76 | 77 | 75 | 77 | +1 | +1.3% | 526,800 |
| 2024/06/26 | 76 | 77 | 75 | 76 | ±0 | ±0% | 661,300 |
| 2024/06/25 | 75 | 76 | 75 | 76 | ±0 | ±0% | 452,800 |
| 2024/06/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 230,100 |
| 2024/06/21 | 75 | 76 | 75 | 75 | -1 | -1.3% | 313,000 |
| 2024/06/20 | 75 | 76 | 75 | 76 | ±0 | ±0% | 353,700 |
| 2024/06/19 | 76 | 76 | 75 | 76 | ±0 | ±0% | 360,900 |
| 2024/06/18 | 76 | 76 | 75 | 76 | +1 | +1.3% | 158,700 |
| 2024/06/17 | 76 | 76 | 75 | 75 | -1 | -1.3% | 391,100 |
| 2024/06/14 | 75 | 76 | 75 | 76 | +1 | +1.3% | 407,100 |
| 2024/06/13 | 76 | 76 | 75 | 75 | ±0 | ±0% | 297,600 |
| 2024/06/12 | 76 | 76 | 75 | 75 | ±0 | ±0% | 220,100 |
| 2024/06/11 | 76 | 76 | 75 | 75 | ±0 | ±0% | 452,200 |
151～
200
件表示中 / 3673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 | 248,700円 | +9.1% | +19.1% | 3.22% | 14.23倍 | 6.57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 |
| トーエル | 78,500円 | +3.8% | -4.0% | 2.93% | 12.64倍 | 0.75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 |
| 安楽亭 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19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 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
