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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 72 | 74 | 72 | 74 | +2 | +2.8% | 264,700 |
| 2023/11/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 316,100 |
| 2023/11/10 | 73 | 74 | 72 | 74 | +1 | +1.4% | 330,800 |
| 2023/11/09 | 73 | 74 | 73 | 73 | ±0 | ±0% | 124,400 |
| 2023/11/08 | 74 | 74 | 73 | 73 | ±0 | ±0% | 221,000 |
| 2023/11/07 | 73 | 74 | 73 | 73 | ±0 | ±0% | 181,200 |
| 2023/11/06 | 74 | 74 | 73 | 73 | -1 | -1.4% | 213,100 |
| 2023/11/02 | 73 | 74 | 73 | 74 | +1 | +1.4% | 164,600 |
| 2023/11/01 | 72 | 74 | 72 | 73 | +1 | +1.4% | 220,700 |
| 2023/10/31 | 73 | 73 | 72 | 72 | ±0 | ±0% | 181,000 |
| 2023/10/30 | 72 | 74 | 72 | 72 | -1 | -1.4% | 427,600 |
| 2023/10/27 | 72 | 73 | 72 | 73 | +1 | +1.4% | 245,000 |
301～
350
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
