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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 495,900 |
| 2024/10/23 | 71 | 72 | 70 | 70 | -1 | -1.4% | 810,400 |
| 2024/10/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 538,900 |
| 2024/10/21 | 71 | 72 | 71 | 71 | ±0 | ±0% | 563,900 |
| 2024/10/18 | 72 | 72 | 71 | 71 | -1 | -1.4% | 751,100 |
| 2024/10/17 | 72 | 73 | 72 | 72 | -1 | -1.4% | 513,400 |
| 2024/10/16 | 72 | 73 | 72 | 73 | +1 | +1.4% | 372,900 |
| 2024/10/15 | 72 | 73 | 72 | 72 | ±0 | ±0% | 482,900 |
| 2024/10/11 | 73 | 73 | 72 | 72 | -1 | -1.4% | 654,800 |
| 2024/10/10 | 73 | 74 | 73 | 73 | ±0 | ±0% | 436,200 |
| 2024/10/09 | 73 | 74 | 73 | 73 | ±0 | ±0% | 491,500 |
| 2024/10/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 416,800 |
| 2024/10/07 | 73 | 74 | 73 | 73 | -1 | -1.4% | 288,600 |
| 2024/10/04 | 73 | 74 | 73 | 74 | +1 | +1.4% | 209,300 |
| 2024/10/03 | 74 | 74 | 73 | 73 | -1 | -1.4% | 128,100 |
| 2024/10/02 | 73 | 74 | 73 | 74 | ±0 | ±0% | 212,000 |
| 2024/10/01 | 73 | 74 | 73 | 74 | ±0 | ±0% | 242,200 |
| 2024/09/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 260,900 |
| 2024/09/27 | 74 | 75 | 73 | 74 | -1 | -1.3% | 678,900 |
| 2024/09/26 | 76 | 76 | 75 | 75 | -1 | -1.3% | 787,100 |
| 2024/09/25 | 76 | 76 | 75 | 76 | ±0 | ±0% | 292,500 |
| 2024/09/24 | 75 | 76 | 75 | 76 | ±0 | ±0% | 444,600 |
| 2024/09/20 | 76 | 76 | 75 | 76 | ±0 | ±0% | 260,100 |
| 2024/09/19 | 75 | 76 | 75 | 76 | ±0 | ±0% | 452,000 |
| 2024/09/18 | 76 | 76 | 75 | 76 | +1 | +1.3% | 195,900 |
| 2024/09/17 | 76 | 76 | 75 | 75 | ±0 | ±0% | 376,700 |
| 2024/09/13 | 75 | 76 | 75 | 75 | -1 | -1.3% | 213,000 |
| 2024/09/12 | 75 | 76 | 75 | 76 | ±0 | ±0% | 379,900 |
| 2024/09/11 | 76 | 76 | 75 | 76 | ±0 | ±0% | 214,800 |
| 2024/09/10 | 76 | 77 | 75 | 76 | ±0 | ±0% | 359,100 |
| 2024/09/09 | 76 | 76 | 75 | 76 | ±0 | ±0% | 334,100 |
| 2024/09/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 381,000 |
| 2024/09/05 | 75 | 77 | 75 | 76 | ±0 | ±0% | 394,500 |
| 2024/09/04 | 76 | 76 | 75 | 76 | -1 | -1.3% | 477,800 |
| 2024/09/03 | 76 | 77 | 76 | 77 | ±0 | ±0% | 443,200 |
| 2024/09/02 | 77 | 77 | 75 | 77 | +2 | +2.7% | 435,300 |
| 2024/08/30 | 76 | 77 | 75 | 75 | -1 | -1.3% | 346,200 |
| 2024/08/29 | 77 | 77 | 75 | 76 | -1 | -1.3% | 345,300 |
| 2024/08/28 | 76 | 77 | 75 | 77 | ±0 | ±0% | 478,200 |
| 2024/08/27 | 75 | 77 | 75 | 77 | +1 | +1.3% | 616,500 |
| 2024/08/26 | 76 | 76 | 75 | 76 | ±0 | ±0% | 204,700 |
| 2024/08/23 | 75 | 76 | 75 | 76 | ±0 | ±0% | 249,200 |
| 2024/08/22 | 75 | 76 | 75 | 76 | +1 | +1.3% | 238,300 |
| 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 |
201～
250
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
