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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 71 | 72 | 71 | 71 | ±0 | ±0% | 318,000 |
2023/07/21 | 72 | 72 | 71 | 71 | -1 | -1.4% | 261,400 |
2023/07/20 | 71 | 72 | 71 | 72 | +1 | +1.4% | 290,700 |
2023/07/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 235,400 |
2023/07/18 | 72 | 72 | 71 | 71 | -1 | -1.4% | 256,800 |
2023/07/14 | 71 | 72 | 71 | 72 | +1 | +1.4% | 199,000 |
2023/07/13 | 72 | 72 | 71 | 71 | ±0 | ±0% | 186,500 |
2023/07/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 282,800 |
2023/07/11 | 71 | 72 | 71 | 72 | ±0 | ±0% | 249,100 |
2023/07/10 | 71 | 72 | 71 | 72 | +1 | +1.4% | 205,500 |
2023/07/07 | 72 | 72 | 71 | 71 | ±0 | ±0% | 195,700 |
2023/07/06 | 71 | 72 | 71 | 71 | -1 | -1.4% | 276,400 |
2023/07/05 | 71 | 72 | 71 | 72 | ±0 | ±0% | 346,800 |
2023/07/04 | 72 | 72 | 71 | 72 | ±0 | ±0% | 357,500 |
2023/07/03 | 71 | 72 | 70 | 72 | +1 | +1.4% | 464,100 |
2023/06/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 353,600 |
2023/06/29 | 71 | 71 | 70 | 71 | +1 | +1.4% | 252,300 |
2023/06/28 | 71 | 71 | 70 | 70 | -1 | -1.4% | 337,800 |
2023/06/27 | 71 | 71 | 70 | 71 | ±0 | ±0% | 185,900 |
2023/06/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 234,900 |
2023/06/23 | 70 | 71 | 70 | 71 | ±0 | ±0% | 246,100 |
2023/06/22 | 71 | 71 | 70 | 71 | ±0 | ±0% | 189,300 |
2023/06/21 | 70 | 71 | 70 | 71 | +1 | +1.4% | 231,700 |
2023/06/20 | 71 | 71 | 70 | 70 | ±0 | ±0% | 179,800 |
2023/06/19 | 71 | 71 | 70 | 70 | -1 | -1.4% | 243,400 |
2023/06/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 288,200 |
2023/06/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 267,400 |
2023/06/14 | 71 | 72 | 70 | 71 | +1 | +1.4% | 340,700 |
2023/06/13 | 71 | 71 | 70 | 70 | ±0 | ±0% | 337,300 |
2023/06/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 247,800 |
2023/06/09 | 70 | 71 | 70 | 71 | ±0 | ±0% | 212,800 |
2023/06/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 207,800 |
2023/06/07 | 70 | 72 | 70 | 70 | ±0 | ±0% | 318,100 |
2023/06/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 451,400 |
2023/06/05 | 71 | 71 | 70 | 71 | ±0 | ±0% | 350,200 |
2023/06/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 237,600 |
2023/06/01 | 70 | 71 | 70 | 70 | -1 | -1.4% | 199,800 |
2023/05/31 | 70 | 71 | 70 | 71 | ±0 | ±0% | 188,200 |
2023/05/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 260,700 |
2023/05/29 | 71 | 72 | 70 | 71 | -1 | -1.4% | 743,800 |
2023/05/26 | 71 | 72 | 71 | 72 | +1 | +1.4% | 137,200 |
2023/05/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 185,500 |
2023/05/24 | 71 | 72 | 71 | 72 | +1 | +1.4% | 293,700 |
2023/05/23 | 72 | 72 | 71 | 71 | -1 | -1.4% | 284,700 |
2023/05/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 238,800 |
2023/05/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 204,900 |
2023/05/18 | 71 | 72 | 71 | 71 | ±0 | ±0% | 225,800 |
2023/05/17 | 71 | 72 | 71 | 71 | -1 | -1.4% | 184,800 |
2023/05/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 286,300 |
2023/05/15 | 71 | 72 | 71 | 72 | ±0 | ±0% | 547,400 |
201~
250
件表示中 / 3458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 | 7,600円 | - | - | - | - | 2.40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 |
メディカルシス | 63,600円 | +5.8% | +3.3% | 1.89% | 9.29倍 | 1.23倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。M&Aで店舗全国化。介護・医師開業支援 |
ダブルエー | 204,200円 | +10.5% | +40.0% | 1.18% | 12.87倍 | 1.96倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
ジェイドG | 158,400円 | -2.7% | -0.3% | 0.00% | 16.16倍 | 2.59倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
マンダラケ | 48,500円 | +5.0% | +7.2% | 0.21% | 11.92倍 | 1.55倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム