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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 2023/08/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 179,700 |
| 2023/08/18 | 73 | 73 | 72 | 72 | ±0 | ±0% | 289,200 |
| 2023/08/17 | 72 | 73 | 71 | 72 | ±0 | ±0% | 380,400 |
| 2023/08/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 248,100 |
| 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 |
451～
500
件表示中 / 3766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 |
| プリモＧＨＤ | 213,400円 | +7.5% | +33.9% | 4.92% | 11.32倍 | 1.10倍 |
|
- |
| ガーデン | 255,600円 | +6.6% | +12.1% | 3.52% | 13.33倍 | 2.21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 |
| 東和フード | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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
