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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 94 | 95 | 93 | 95 | +2 | +2.2% | 810,300 |
| 2024/03/26 | 93 | 93 | 91 | 93 | +1 | +1.1% | 328,900 |
| 2024/03/25 | 93 | 93 | 92 | 92 | ±0 | ±0% | 481,300 |
| 2024/03/22 | 94 | 94 | 92 | 92 | -2 | -2.1% | 487,400 |
| 2024/03/21 | 94 | 95 | 93 | 94 | ±0 | ±0% | 437,700 |
| 2024/03/19 | 93 | 94 | 92 | 94 | +1 | +1.1% | 445,100 |
| 2024/03/18 | 92 | 94 | 92 | 93 | +1 | +1.1% | 666,600 |
| 2024/03/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 517,900 |
| 2024/03/14 | 90 | 93 | 90 | 93 | +3 | +3.3% | 915,500 |
| 2024/03/13 | 90 | 91 | 89 | 90 | ±0 | ±0% | 567,600 |
| 2024/03/12 | 87 | 90 | 87 | 90 | +2 | +2.3% | 816,800 |
| 2024/03/11 | 87 | 94 | 86 | 88 | +2 | +2.3% | 2,403,400 |
| 2024/03/08 | 85 | 87 | 85 | 86 | ±0 | ±0% | 541,700 |
| 2024/03/07 | 85 | 89 | 84 | 86 | +2 | +2.4% | 2,035,100 |
| 2024/03/06 | 84 | 84 | 83 | 84 | +1 | +1.2% | 343,000 |
| 2024/03/05 | 83 | 84 | 83 | 83 | -1 | -1.2% | 331,100 |
| 2024/03/04 | 85 | 85 | 83 | 84 | ±0 | ±0% | 624,700 |
| 2024/03/01 | 85 | 85 | 84 | 84 | ±0 | ±0% | 366,600 |
| 2024/02/29 | 84 | 85 | 84 | 84 | -1 | -1.2% | 371,600 |
| 2024/02/28 | 82 | 85 | 82 | 85 | +2 | +2.4% | 586,200 |
| 2024/02/27 | 84 | 85 | 82 | 83 | -2 | -2.4% | 735,200 |
| 2024/02/26 | 84 | 86 | 84 | 85 | +1 | +1.2% | 413,100 |
| 2024/02/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 328,800 |
| 2024/02/21 | 85 | 86 | 84 | 84 | -2 | -2.3% | 388,600 |
| 2024/02/20 | 87 | 87 | 84 | 86 | -1 | -1.1% | 1,061,700 |
| 2024/02/19 | 82 | 88 | 82 | 87 | +5 | +6.1% | 1,280,500 |
| 2024/02/16 | 80 | 82 | 80 | 82 | +2 | +2.5% | 460,300 |
| 2024/02/15 | 79 | 81 | 79 | 80 | +1 | +1.3% | 757,400 |
| 2024/02/14 | 78 | 79 | 77 | 79 | +1 | +1.3% | 582,200 |
| 2024/02/13 | 78 | 78 | 77 | 78 | +1 | +1.3% | 305,200 |
| 2024/02/09 | 78 | 78 | 77 | 77 | ±0 | ±0% | 205,400 |
| 2024/02/08 | 77 | 78 | 77 | 77 | ±0 | ±0% | 242,500 |
| 2024/02/07 | 77 | 78 | 77 | 77 | ±0 | ±0% | 192,500 |
| 2024/02/06 | 78 | 78 | 77 | 77 | ±0 | ±0% | 241,800 |
| 2024/02/05 | 77 | 78 | 76 | 77 | ±0 | ±0% | 278,500 |
| 2024/02/02 | 77 | 77 | 76 | 77 | +1 | +1.3% | 335,800 |
| 2024/02/01 | 77 | 77 | 76 | 76 | ±0 | ±0% | 293,600 |
| 2024/01/31 | 77 | 77 | 76 | 76 | ±0 | ±0% | 688,800 |
| 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 |
251～
300
件表示中 / 3673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 | 6,800円 | +0.5% | -4.0% | 0.74% | 46.58倍 | 2.14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 |
| ガーデン | 248,700円 | +9.1% | +19.1% | 3.22% | 14.23倍 | 6.57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 |
| トーエル | 78,500円 | +3.8% | -4.0% | 2.93% | 12.64倍 | 0.75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 |
| 安楽亭 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19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 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
