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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 77 | 77 | 76 | 76 | ±0 | ±0% | 287,900 |
| 2024/01/29 | 77 | 78 | 76 | 76 | -1 | -1.3% | 547,800 |
| 2024/01/26 | 77 | 78 | 77 | 77 | ±0 | ±0% | 283,000 |
| 2024/01/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 291,900 |
| 2024/01/24 | 77 | 78 | 77 | 77 | ±0 | ±0% | 237,100 |
| 2024/01/23 | 77 | 78 | 77 | 77 | -1 | -1.3% | 360,600 |
| 2024/01/22 | 77 | 78 | 77 | 78 | ±0 | ±0% | 358,300 |
| 2024/01/19 | 77 | 78 | 76 | 78 | +1 | +1.3% | 523,100 |
| 2024/01/18 | 78 | 78 | 76 | 77 | ±0 | ±0% | 688,300 |
| 2024/01/17 | 77 | 78 | 77 | 77 | ±0 | ±0% | 579,500 |
| 2024/01/16 | 78 | 78 | 77 | 77 | ±0 | ±0% | 518,400 |
| 2024/01/15 | 76 | 78 | 76 | 77 | ±0 | ±0% | 704,300 |
| 2024/01/12 | 75 | 77 | 75 | 77 | +1 | +1.3% | 719,900 |
| 2024/01/11 | 76 | 76 | 75 | 76 | ±0 | ±0% | 358,000 |
| 2024/01/10 | 75 | 76 | 75 | 76 | +2 | +2.7% | 548,500 |
| 2024/01/09 | 75 | 75 | 74 | 74 | ±0 | ±0% | 372,000 |
| 2024/01/05 | 75 | 75 | 74 | 74 | -1 | -1.3% | 334,300 |
| 2024/01/04 | 73 | 75 | 73 | 75 | +1 | +1.4% | 697,000 |
| 2023/12/29 | 73 | 74 | 73 | 74 | ±0 | ±0% | 276,200 |
| 2023/12/28 | 73 | 74 | 73 | 74 | +1 | +1.4% | 261,400 |
| 2023/12/27 | 73 | 74 | 73 | 73 | ±0 | ±0% | 351,200 |
| 2023/12/26 | 73 | 74 | 73 | 73 | ±0 | ±0% | 301,700 |
| 2023/12/25 | 73 | 74 | 73 | 73 | ±0 | ±0% | 362,200 |
| 2023/12/22 | 73 | 74 | 73 | 73 | ±0 | ±0% | 349,400 |
| 2023/12/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 369,900 |
| 2023/12/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 358,800 |
| 2023/12/19 | 73 | 74 | 73 | 73 | ±0 | ±0% | 326,700 |
| 2023/12/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 320,800 |
| 2023/12/15 | 73 | 74 | 73 | 73 | -1 | -1.4% | 261,800 |
| 2023/12/14 | 73 | 74 | 73 | 74 | +1 | +1.4% | 266,300 |
| 2023/12/13 | 74 | 75 | 73 | 73 | -1 | -1.4% | 559,800 |
| 2023/12/12 | 74 | 75 | 74 | 74 | ±0 | ±0% | 252,000 |
| 2023/12/11 | 74 | 75 | 74 | 74 | -1 | -1.3% | 177,800 |
| 2023/12/08 | 74 | 75 | 74 | 75 | ±0 | ±0% | 284,900 |
| 2023/12/07 | 74 | 75 | 74 | 75 | +1 | +1.4% | 296,200 |
| 2023/12/06 | 75 | 75 | 74 | 74 | -1 | -1.3% | 264,300 |
| 2023/12/05 | 74 | 75 | 74 | 75 | +1 | +1.4% | 256,800 |
| 2023/12/04 | 74 | 75 | 74 | 74 | ±0 | ±0% | 250,600 |
| 2023/12/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 404,800 |
| 2023/11/30 | 74 | 75 | 74 | 75 | ±0 | ±0% | 261,200 |
| 2023/11/29 | 73 | 75 | 73 | 75 | +1 | +1.4% | 390,700 |
| 2023/11/28 | 74 | 74 | 73 | 74 | ±0 | ±0% | 261,200 |
| 2023/11/27 | 74 | 74 | 73 | 74 | +1 | +1.4% | 214,400 |
| 2023/11/24 | 74 | 74 | 73 | 73 | ±0 | ±0% | 278,300 |
| 2023/11/22 | 74 | 74 | 73 | 73 | -1 | -1.4% | 256,400 |
| 2023/11/21 | 74 | 74 | 73 | 74 | +1 | +1.4% | 255,000 |
| 2023/11/20 | 74 | 74 | 73 | 73 | -1 | -1.4% | 192,700 |
| 2023/11/17 | 74 | 74 | 73 | 74 | ±0 | ±0% | 167,300 |
| 2023/11/16 | 73 | 74 | 73 | 74 | ±0 | ±0% | 238,000 |
| 2023/11/15 | 74 | 74 | 73 | 74 | ±0 | ±0% | 310,100 |
201～
250
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 | 106,700円 | +12.1% | +1.6% | 2.11% | 12.49倍 | 1.70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 | 200,600円 | -3.1% | -28.5% | 0.95% | 36.79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 | 142,900円 | +12.8% | -15.7% | 2.52% | 13.46倍 | 0.96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
該当銘柄がありません
チャート関連のコラム
