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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 73 | 74 | 73 | 73 | ±0 | ±0% | 147,500 |
| 2025/09/12 | 74 | 74 | 73 | 73 | ±0 | ±0% | 84,200 |
| 2025/09/11 | 74 | 74 | 73 | 73 | -1 | -1.4% | 468,900 |
| 2025/09/10 | 74 | 75 | 74 | 74 | ±0 | ±0% | 909,100 |
| 2025/09/09 | 74 | 75 | 74 | 74 | -1 | -1.3% | 673,300 |
| 2025/09/08 | 74 | 75 | 74 | 75 | +1 | +1.4% | 668,900 |
| 2025/09/05 | 75 | 75 | 74 | 74 | ±0 | ±0% | 740,800 |
| 2025/09/04 | 74 | 75 | 74 | 74 | ±0 | ±0% | 593,900 |
| 2025/09/03 | 74 | 75 | 74 | 74 | ±0 | ±0% | 686,700 |
| 2025/09/02 | 74 | 75 | 74 | 74 | ±0 | ±0% | 846,700 |
| 2025/09/01 | 74 | 74 | 73 | 74 | ±0 | ±0% | 792,000 |
| 2025/08/29 | 74 | 74 | 73 | 74 | ±0 | ±0% | 644,000 |
| 2025/08/28 | 74 | 74 | 73 | 74 | ±0 | ±0% | 519,900 |
| 2025/08/27 | 74 | 74 | 73 | 74 | ±0 | ±0% | 493,400 |
| 2025/08/26 | 74 | 74 | 73 | 74 | ±0 | ±0% | 508,900 |
| 2025/08/25 | 74 | 74 | 73 | 74 | +1 | +1.4% | 592,300 |
| 2025/08/22 | 74 | 74 | 73 | 73 | ±0 | ±0% | 544,400 |
| 2025/08/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 567,300 |
| 2025/08/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 515,500 |
| 2025/08/19 | 73 | 74 | 73 | 73 | ±0 | ±0% | 575,100 |
| 2025/08/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 432,100 |
| 2025/08/15 | 73 | 74 | 72 | 73 | ±0 | ±0% | 463,400 |
| 2025/08/14 | 73 | 74 | 72 | 73 | +1 | +1.4% | 677,400 |
| 2025/08/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 574,400 |
| 2025/08/12 | 73 | 74 | 72 | 73 | +1 | +1.4% | 572,600 |
| 2025/08/08 | 72 | 74 | 72 | 72 | -1 | -1.4% | 765,000 |
| 2025/08/07 | 73 | 73 | 72 | 73 | ±0 | ±0% | 538,200 |
| 2025/08/06 | 73 | 73 | 72 | 73 | ±0 | ±0% | 483,500 |
| 2025/08/05 | 72 | 73 | 72 | 73 | ±0 | ±0% | 420,400 |
| 2025/08/04 | 72 | 73 | 72 | 73 | +1 | +1.4% | 651,800 |
| 2025/08/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 524,400 |
| 2025/07/31 | 72 | 73 | 71 | 72 | ±0 | ±0% | 465,000 |
| 2025/07/30 | 72 | 72 | 71 | 72 | ±0 | ±0% | 364,100 |
| 2025/07/29 | 72 | 72 | 71 | 72 | ±0 | ±0% | 322,300 |
| 2025/07/28 | 71 | 72 | 71 | 72 | +1 | +1.4% | 517,700 |
| 2025/07/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 355,000 |
| 2025/07/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 436,300 |
| 2025/07/23 | 72 | 72 | 71 | 72 | ±0 | ±0% | 355,400 |
| 2025/07/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 352,500 |
| 2025/07/18 | 72 | 72 | 71 | 71 | ±0 | ±0% | 342,700 |
| 2025/07/17 | 71 | 72 | 71 | 71 | -1 | -1.4% | 511,400 |
| 2025/07/16 | 71 | 72 | 71 | 72 | +1 | +1.4% | 348,300 |
| 2025/07/15 | 72 | 72 | 71 | 71 | -1 | -1.4% | 349,900 |
| 2025/07/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 307,400 |
| 2025/07/11 | 71 | 72 | 71 | 72 | +1 | +1.4% | 313,800 |
| 2025/07/10 | 71 | 72 | 71 | 71 | ±0 | ±0% | 290,800 |
| 2025/07/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 295,300 |
| 2025/07/08 | 71 | 72 | 70 | 71 | ±0 | ±0% | 414,100 |
| 2025/07/07 | 72 | 72 | 71 | 71 | ±0 | ±0% | 280,900 |
| 2025/07/04 | 71 | 72 | 70 | 71 | ±0 | ±0% | 372,700 |
1～
50
件表示中 / 3784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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| ＷＤＩ | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 206,000円 | +7.5% | +33.9% | 5.10% | 10.93倍 | 1.06倍 |
|
- |
| ナルミヤ | 172,800円 | +12.4% | +42.1% | 0.00% | 10.29倍 | 2.42倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| 安楽亭 | 755,000円 | -0.4% | -12.6% | 0.40% | 21.98倍 | 2.35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
