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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 75 | 76 | 75 | 75 | -1 | -1.3% | 477,400 |
| 2024/06/07 | 75 | 76 | 75 | 76 | +1 | +1.3% | 300,700 |
| 2024/06/06 | 75 | 76 | 75 | 75 | -1 | -1.3% | 369,100 |
| 2024/06/05 | 75 | 76 | 75 | 76 | +1 | +1.3% | 266,700 |
| 2024/06/04 | 76 | 77 | 75 | 75 | -1 | -1.3% | 408,000 |
| 2024/06/03 | 76 | 76 | 75 | 76 | +1 | +1.3% | 539,000 |
| 2024/05/31 | 76 | 76 | 75 | 75 | ±0 | ±0% | 210,600 |
| 2024/05/30 | 75 | 76 | 75 | 75 | ±0 | ±0% | 271,000 |
| 2024/05/29 | 76 | 76 | 75 | 75 | -1 | -1.3% | 420,500 |
| 2024/05/28 | 77 | 77 | 76 | 76 | ±0 | ±0% | 375,700 |
| 2024/05/27 | 76 | 77 | 76 | 76 | -1 | -1.3% | 407,300 |
| 2024/05/24 | 77 | 77 | 76 | 77 | +1 | +1.3% | 244,600 |
| 2024/05/23 | 76 | 77 | 76 | 76 | ±0 | ±0% | 278,400 |
| 2024/05/22 | 76 | 77 | 76 | 76 | -1 | -1.3% | 448,100 |
| 2024/05/21 | 76 | 77 | 76 | 77 | +1 | +1.3% | 174,300 |
| 2024/05/20 | 77 | 77 | 76 | 76 | ±0 | ±0% | 274,900 |
| 2024/05/17 | 76 | 77 | 76 | 76 | ±0 | ±0% | 178,000 |
| 2024/05/16 | 77 | 77 | 76 | 76 | -2 | -2.6% | 428,700 |
| 2024/05/15 | 77 | 78 | 76 | 78 | +1 | +1.3% | 677,200 |
| 2024/05/14 | 76 | 78 | 76 | 77 | -1 | -1.3% | 399,400 |
| 2024/05/13 | 76 | 78 | 76 | 78 | +2 | +2.6% | 494,300 |
| 2024/05/10 | 77 | 77 | 76 | 76 | ±0 | ±0% | 291,000 |
| 2024/05/09 | 76 | 77 | 76 | 76 | -1 | -1.3% | 350,000 |
| 2024/05/08 | 76 | 77 | 76 | 77 | ±0 | ±0% | 423,500 |
| 2024/05/07 | 77 | 77 | 76 | 77 | +1 | +1.3% | 399,300 |
| 2024/05/02 | 76 | 77 | 75 | 76 | ±0 | ±0% | 493,800 |
| 2024/05/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 626,300 |
| 2024/04/30 | 76 | 77 | 75 | 76 | ±0 | ±0% | 661,100 |
| 2024/04/26 | 77 | 77 | 75 | 76 | -1 | -1.3% | 869,900 |
| 2024/04/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 423,000 |
| 2024/04/24 | 77 | 78 | 77 | 77 | ±0 | ±0% | 460,000 |
| 2024/04/23 | 78 | 78 | 77 | 77 | ±0 | ±0% | 264,000 |
| 2024/04/22 | 77 | 78 | 76 | 77 | ±0 | ±0% | 493,500 |
| 2024/04/19 | 77 | 78 | 75 | 77 | ±0 | ±0% | 800,000 |
| 2024/04/18 | 76 | 78 | 76 | 77 | +1 | +1.3% | 455,600 |
| 2024/04/17 | 77 | 78 | 76 | 76 | -1 | -1.3% | 582,300 |
| 2024/04/16 | 80 | 80 | 77 | 77 | -3 | -3.8% | 942,000 |
| 2024/04/15 | 81 | 81 | 80 | 80 | -1 | -1.2% | 713,900 |
| 2024/04/12 | 82 | 82 | 81 | 81 | ±0 | ±0% | 256,900 |
| 2024/04/11 | 82 | 82 | 81 | 81 | -2 | -2.4% | 390,000 |
| 2024/04/10 | 82 | 83 | 82 | 83 | +1 | +1.2% | 379,200 |
| 2024/04/09 | 82 | 82 | 81 | 82 | +1 | +1.2% | 376,700 |
| 2024/04/08 | 81 | 83 | 81 | 81 | ±0 | ±0% | 594,300 |
| 2024/04/05 | 83 | 83 | 81 | 81 | -3 | -3.6% | 395,800 |
| 2024/04/04 | 82 | 85 | 82 | 84 | +3 | +3.7% | 612,200 |
251～
300
件表示中 / 3728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 | 7,100円 | - | - | - | - | 2.48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 |
| 東和フード | 209,700円 | -0.1% | -18.1% | 0.95% | 30.77倍 | 2.36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 |
| ガーデン | 248,000円 | +6.6% | +12.1% | 3.63% | 12.93倍 | 2.15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 |
| 安楽亭 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00倍 | 2.24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 |
| トーエル | 78,100円 | -0.9% | -1.9% | 2.94% | 10.66倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
