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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 72 | 72 | 71 | 72 | ±0 | ±0% | 283,600 |
| 2023/08/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 414,200 |
| 2023/08/10 | 72 | 72 | 71 | 72 | ±0 | ±0% | 299,400 |
| 2023/08/09 | 71 | 72 | 71 | 72 | ±0 | ±0% | 231,700 |
| 2023/08/08 | 72 | 72 | 71 | 72 | +1 | +1.4% | 155,100 |
| 2023/08/07 | 71 | 72 | 71 | 71 | ±0 | ±0% | 168,600 |
| 2023/08/04 | 72 | 72 | 71 | 71 | ±0 | ±0% | 207,800 |
| 2023/08/03 | 71 | 72 | 71 | 71 | ±0 | ±0% | 173,600 |
| 2023/08/02 | 71 | 72 | 71 | 71 | -1 | -1.4% | 223,700 |
| 2023/08/01 | 72 | 72 | 71 | 72 | +1 | +1.4% | 164,500 |
| 2023/07/31 | 72 | 72 | 71 | 71 | ±0 | ±0% | 244,900 |
| 2023/07/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 224,200 |
| 2023/07/27 | 72 | 72 | 71 | 72 | ±0 | ±0% | 182,600 |
| 2023/07/26 | 71 | 72 | 71 | 72 | ±0 | ±0% | 300,400 |
| 2023/07/25 | 72 | 72 | 71 | 72 | +1 | +1.4% | 288,100 |
| 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 |
401～
450
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
