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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/08 | 71 | 72 | 70 | 72 | +1 | +1.4% | 693,400 |
| 2024/11/07 | 71 | 72 | 70 | 71 | +1 | +1.4% | 670,400 |
| 2024/11/06 | 70 | 71 | 70 | 70 | ±0 | ±0% | 726,300 |
| 2024/11/05 | 70 | 71 | 70 | 70 | ±0 | ±0% | 515,700 |
| 2024/11/01 | 70 | 71 | 70 | 70 | ±0 | ±0% | 514,200 |
| 2024/10/31 | 71 | 71 | 70 | 70 | ±0 | ±0% | 467,500 |
| 2024/10/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 485,900 |
| 2024/10/29 | 70 | 71 | 70 | 70 | ±0 | ±0% | 503,100 |
| 2024/10/28 | 70 | 71 | 70 | 70 | ±0 | ±0% | 716,900 |
| 2024/10/25 | 70 | 71 | 70 | 70 | -1 | -1.4% | 652,300 |
151～
200
件表示中 / 3766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 |
| プリモＧＨＤ | 213,400円 | +7.5% | +33.9% | 4.92% | 11.32倍 | 1.10倍 |
|
- |
| ガーデン | 255,600円 | +6.6% | +12.1% | 3.52% | 13.33倍 | 2.21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 | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20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 |
| 安楽亭 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
