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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 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 |
| 2023/10/26 | 72 | 73 | 72 | 72 | ±0 | ±0% | 295,800 |
| 2023/10/25 | 72 | 73 | 72 | 72 | -1 | -1.4% | 187,000 |
| 2023/10/24 | 73 | 73 | 72 | 73 | +1 | +1.4% | 169,400 |
| 2023/10/23 | 72 | 73 | 72 | 72 | ±0 | ±0% | 154,500 |
| 2023/10/20 | 73 | 73 | 72 | 72 | ±0 | ±0% | 226,400 |
| 2023/10/19 | 72 | 73 | 72 | 72 | ±0 | ±0% | 249,900 |
| 2023/10/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 486,900 |
| 2023/10/17 | 72 | 73 | 72 | 72 | ±0 | ±0% | 296,300 |
| 2023/10/16 | 72 | 73 | 72 | 72 | ±0 | ±0% | 239,700 |
| 2023/10/13 | 73 | 73 | 72 | 72 | ±0 | ±0% | 158,800 |
| 2023/10/12 | 73 | 73 | 72 | 72 | ±0 | ±0% | 202,700 |
| 2023/10/11 | 73 | 73 | 72 | 72 | -1 | -1.4% | 237,700 |
| 2023/10/10 | 72 | 73 | 72 | 73 | +1 | +1.4% | 172,300 |
| 2023/10/06 | 72 | 73 | 72 | 72 | ±0 | ±0% | 244,800 |
| 2023/10/05 | 73 | 73 | 72 | 72 | ±0 | ±0% | 189,200 |
| 2023/10/04 | 72 | 73 | 72 | 72 | ±0 | ±0% | 343,300 |
| 2023/10/03 | 73 | 73 | 72 | 72 | -1 | -1.4% | 333,000 |
| 2023/10/02 | 73 | 74 | 73 | 73 | ±0 | ±0% | 242,700 |
| 2023/09/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 232,200 |
| 2023/09/28 | 73 | 74 | 72 | 73 | -3 | -3.9% | 332,400 |
| 2023/09/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 360,400 |
| 2023/09/26 | 75 | 76 | 74 | 75 | ±0 | ±0% | 182,600 |
| 2023/09/25 | 75 | 75 | 74 | 75 | ±0 | ±0% | 321,000 |
| 2023/09/22 | 75 | 75 | 74 | 75 | ±0 | ±0% | 375,100 |
| 2023/09/21 | 76 | 76 | 75 | 75 | -1 | -1.3% | 159,300 |
| 2023/09/20 | 75 | 76 | 75 | 76 | ±0 | ±0% | 125,700 |
| 2023/09/19 | 76 | 76 | 75 | 76 | ±0 | ±0% | 226,400 |
| 2023/09/15 | 76 | 76 | 75 | 76 | +1 | +1.3% | 101,200 |
| 2023/09/14 | 75 | 76 | 75 | 75 | -1 | -1.3% | 114,800 |
| 2023/09/13 | 76 | 76 | 75 | 76 | ±0 | ±0% | 178,000 |
| 2023/09/12 | 76 | 76 | 75 | 76 | +1 | +1.3% | 193,100 |
| 2023/09/11 | 76 | 76 | 75 | 75 | -1 | -1.3% | 275,400 |
| 2023/09/08 | 75 | 76 | 75 | 76 | ±0 | ±0% | 515,600 |
| 2023/09/07 | 75 | 76 | 75 | 76 | +1 | +1.3% | 320,400 |
| 2023/09/06 | 74 | 75 | 74 | 75 | ±0 | ±0% | 294,500 |
| 2023/09/05 | 75 | 75 | 74 | 75 | +1 | +1.4% | 349,800 |
| 2023/09/04 | 75 | 75 | 74 | 74 | -1 | -1.3% | 553,500 |
| 2023/09/01 | 74 | 75 | 74 | 75 | +1 | +1.4% | 481,400 |
| 2023/08/31 | 73 | 74 | 73 | 74 | +1 | +1.4% | 440,700 |
| 2023/08/30 | 73 | 73 | 72 | 73 | ±0 | ±0% | 254,200 |
| 2023/08/29 | 73 | 73 | 72 | 73 | ±0 | ±0% | 242,400 |
| 2023/08/28 | 73 | 73 | 72 | 73 | +1 | +1.4% | 243,300 |
| 2023/08/25 | 72 | 73 | 72 | 72 | -1 | -1.4% | 257,000 |
| 2023/08/24 | 73 | 73 | 72 | 73 | ±0 | ±0% | 289,700 |
| 2023/08/23 | 72 | 73 | 72 | 73 | ±0 | ±0% | 209,200 |
| 2023/08/22 | 72 | 73 | 72 | 73 | +1 | +1.4% | 196,100 |
401～
450
件表示中 / 3727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 |
| ダイイチ | 152,300円 | +12.8% | -15.7% | 2.36% | 14.32倍 | 1.01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 |
| 東和フード | 209,800円 | -0.1% | -18.1% | 0.95% | 30.78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 |
| ＶＥＧＡ | 160,200円 | +9.8% | +17.3% | 0.75% | 24.99倍 | 2.77倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| 安楽亭 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05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 |
市場注目の銘柄
チャート関連のコラム
