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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/11 | 68 | 70 | 68 | 70 | +1 | +1.4% | 278,100 |
| 2025/04/10 | 70 | 70 | 69 | 69 | +1 | +1.5% | 371,200 |
| 2025/04/09 | 68 | 69 | 67 | 68 | -1 | -1.4% | 879,900 |
| 2025/04/08 | 69 | 69 | 68 | 69 | +2 | +3% | 704,700 |
| 2025/04/07 | 67 | 68 | 66 | 67 | -1 | -1.5% | 1,530,600 |
| 2025/04/04 | 69 | 70 | 68 | 68 | -1 | -1.4% | 951,000 |
| 2025/04/03 | 70 | 70 | 69 | 69 | -2 | -2.8% | 1,114,900 |
| 2025/04/02 | 71 | 71 | 70 | 71 | ±0 | ±0% | 276,200 |
| 2025/04/01 | 70 | 71 | 70 | 71 | ±0 | ±0% | 279,800 |
| 2025/03/31 | 71 | 71 | 70 | 71 | +1 | +1.4% | 300,200 |
| 2025/03/28 | 70 | 71 | 70 | 70 | -4 | -5.4% | 881,000 |
| 2025/03/27 | 75 | 75 | 74 | 74 | ±0 | ±0% | 861,100 |
| 2025/03/26 | 74 | 75 | 74 | 74 | ±0 | ±0% | 462,900 |
| 2025/03/25 | 75 | 75 | 74 | 74 | -1 | -1.3% | 222,900 |
| 2025/03/24 | 75 | 75 | 74 | 75 | ±0 | ±0% | 439,200 |
| 2025/03/21 | 75 | 75 | 74 | 75 | ±0 | ±0% | 361,100 |
| 2025/03/19 | 74 | 75 | 74 | 75 | +1 | +1.4% | 129,000 |
| 2025/03/18 | 75 | 75 | 74 | 74 | -1 | -1.3% | 182,300 |
| 2025/03/17 | 75 | 75 | 74 | 75 | ±0 | ±0% | 220,800 |
| 2025/03/14 | 75 | 75 | 74 | 75 | +1 | +1.4% | 202,800 |
| 2025/03/13 | 75 | 75 | 74 | 74 | -1 | -1.3% | 483,400 |
| 2025/03/12 | 75 | 75 | 73 | 75 | +1 | +1.4% | 635,400 |
| 2025/03/11 | 73 | 74 | 73 | 74 | ±0 | ±0% | 523,500 |
| 2025/03/10 | 74 | 74 | 73 | 74 | ±0 | ±0% | 451,800 |
| 2025/03/07 | 74 | 74 | 73 | 74 | ±0 | ±0% | 363,200 |
| 2025/03/06 | 74 | 74 | 73 | 74 | +1 | +1.4% | 509,500 |
| 2025/03/05 | 74 | 74 | 72 | 73 | -1 | -1.4% | 836,900 |
| 2025/03/04 | 71 | 74 | 71 | 74 | +3 | +4.2% | 1,124,800 |
| 2025/03/03 | 72 | 73 | 71 | 71 | -1 | -1.4% | 1,599,200 |
| 2025/02/28 | 71 | 72 | 71 | 72 | ±0 | ±0% | 440,400 |
| 2025/02/27 | 72 | 72 | 71 | 72 | ±0 | ±0% | 450,300 |
| 2025/02/26 | 71 | 72 | 71 | 72 | ±0 | ±0% | 262,000 |
| 2025/02/25 | 72 | 72 | 71 | 72 | ±0 | ±0% | 410,700 |
| 2025/02/21 | 71 | 72 | 71 | 72 | +1 | +1.4% | 352,400 |
| 2025/02/20 | 72 | 72 | 71 | 71 | -1 | -1.4% | 418,500 |
| 2025/02/19 | 72 | 72 | 71 | 72 | ±0 | ±0% | 428,800 |
1～
50
件表示中 / 3692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 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23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 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49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 |
| 東和フード | 208,400円 | +3.4% | -4.7% | 0.96% | 25.87倍 | 2.47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 |
| 安楽亭 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48倍 | 2.22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 |
| ダイイチ | 139,900円 | +12.8% | -15.7% | 2.57% | 13.15倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
