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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 70 | 71 | 70 | 71 | ±0 | ±0% | 233,600 |
| 2025/06/24 | 70 | 71 | 70 | 71 | +1 | +1.4% | 236,700 |
| 2025/06/23 | 70 | 71 | 70 | 70 | -1 | -1.4% | 331,100 |
| 2025/06/20 | 71 | 71 | 70 | 71 | ±0 | ±0% | 381,900 |
| 2025/06/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 341,100 |
| 2025/06/18 | 71 | 71 | 70 | 71 | ±0 | ±0% | 299,400 |
| 2025/06/17 | 71 | 71 | 70 | 71 | ±0 | ±0% | 203,700 |
| 2025/06/16 | 71 | 71 | 70 | 71 | ±0 | ±0% | 218,000 |
| 2025/06/13 | 70 | 71 | 70 | 71 | ±0 | ±0% | 184,600 |
| 2025/06/12 | 72 | 72 | 70 | 71 | ±0 | ±0% | 290,000 |
| 2025/06/11 | 70 | 71 | 70 | 71 | +1 | +1.4% | 242,500 |
| 2025/06/10 | 71 | 71 | 70 | 70 | ±0 | ±0% | 198,500 |
| 2025/06/09 | 71 | 71 | 70 | 70 | -1 | -1.4% | 214,600 |
| 2025/06/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 192,600 |
| 2025/06/05 | 70 | 71 | 70 | 71 | ±0 | ±0% | 255,100 |
| 2025/06/04 | 71 | 72 | 70 | 71 | ±0 | ±0% | 199,600 |
| 2025/06/03 | 71 | 72 | 70 | 71 | ±0 | ±0% | 285,500 |
| 2025/06/02 | 71 | 71 | 70 | 71 | ±0 | ±0% | 246,500 |
| 2025/05/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 465,400 |
| 2025/05/29 | 71 | 72 | 70 | 71 | ±0 | ±0% | 547,500 |
| 2025/05/28 | 72 | 72 | 71 | 71 | ±0 | ±0% | 468,400 |
| 2025/05/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 683,300 |
| 2025/05/26 | 71 | 72 | 71 | 71 | ±0 | ±0% | 223,100 |
| 2025/05/23 | 71 | 72 | 71 | 71 | ±0 | ±0% | 226,900 |
| 2025/05/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 256,200 |
| 2025/05/21 | 71 | 72 | 71 | 71 | -1 | -1.4% | 263,700 |
| 2025/05/20 | 71 | 72 | 71 | 72 | ±0 | ±0% | 190,200 |
| 2025/05/19 | 71 | 72 | 71 | 72 | ±0 | ±0% | 208,700 |
| 2025/05/16 | 72 | 72 | 71 | 72 | ±0 | ±0% | 297,300 |
| 2025/05/15 | 72 | 72 | 71 | 72 | ±0 | ±0% | 215,100 |
| 2025/05/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 206,800 |
| 2025/05/13 | 72 | 72 | 71 | 72 | ±0 | ±0% | 229,600 |
| 2025/05/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 259,800 |
| 2025/05/09 | 72 | 72 | 71 | 72 | ±0 | ±0% | 214,700 |
| 2025/05/08 | 71 | 72 | 71 | 72 | +1 | +1.4% | 169,600 |
| 2025/05/07 | 72 | 72 | 71 | 71 | ±0 | ±0% | 192,500 |
| 2025/05/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 184,000 |
| 2025/05/01 | 72 | 72 | 71 | 71 | ±0 | ±0% | 184,400 |
| 2025/04/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 411,700 |
| 2025/04/28 | 71 | 74 | 69 | 71 | ±0 | ±0% | 2,955,000 |
| 2025/04/25 | 71 | 72 | 71 | 71 | -1 | -1.4% | 394,700 |
| 2025/04/24 | 72 | 72 | 70 | 72 | +1 | +1.4% | 322,200 |
| 2025/04/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 366,400 |
| 2025/04/22 | 70 | 72 | 70 | 71 | ±0 | ±0% | 669,000 |
| 2025/04/21 | 72 | 76 | 69 | 71 | ±0 | ±0% | 5,857,400 |
| 2025/04/18 | 71 | 71 | 70 | 71 | ±0 | ±0% | 434,700 |
| 2025/04/17 | 70 | 71 | 70 | 71 | +1 | +1.4% | 492,500 |
| 2025/04/16 | 70 | 71 | 70 | 70 | ±0 | ±0% | 201,700 |
| 2025/04/15 | 70 | 71 | 70 | 70 | -1 | -1.4% | 189,200 |
| 2025/04/14 | 70 | 71 | 69 | 71 | +1 | +1.4% | 416,500 |
1～
50
件表示中 / 3728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 |
| 東和フード | 209,700円 | -0.1% | -18.1% | 0.95% | 30.77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 |
| ガーデン | 248,000円 | +6.6% | +12.1% | 3.63% | 12.93倍 | 2.15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 |
| 安楽亭 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00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 |
| トーエル | 78,100円 | -0.9% | -1.9% | 2.94% | 10.66倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
