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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 71 | 71 | 70 | 71 | +1 | +1.4% | 252,300 |
| 2023/06/28 | 71 | 71 | 70 | 70 | -1 | -1.4% | 337,800 |
| 2023/06/27 | 71 | 71 | 70 | 71 | ±0 | ±0% | 185,900 |
| 2023/06/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 234,900 |
| 2023/06/23 | 70 | 71 | 70 | 71 | ±0 | ±0% | 246,100 |
| 2023/06/22 | 71 | 71 | 70 | 71 | ±0 | ±0% | 189,300 |
| 2023/06/21 | 70 | 71 | 70 | 71 | +1 | +1.4% | 231,700 |
| 2023/06/20 | 71 | 71 | 70 | 70 | ±0 | ±0% | 179,800 |
| 2023/06/19 | 71 | 71 | 70 | 70 | -1 | -1.4% | 243,400 |
| 2023/06/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 288,200 |
| 2023/06/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 267,400 |
| 2023/06/14 | 71 | 72 | 70 | 71 | +1 | +1.4% | 340,700 |
| 2023/06/13 | 71 | 71 | 70 | 70 | ±0 | ±0% | 337,300 |
| 2023/06/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 247,800 |
| 2023/06/09 | 70 | 71 | 70 | 71 | ±0 | ±0% | 212,800 |
| 2023/06/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 207,800 |
| 2023/06/07 | 70 | 72 | 70 | 70 | ±0 | ±0% | 318,100 |
| 2023/06/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 451,400 |
| 2023/06/05 | 71 | 71 | 70 | 71 | ±0 | ±0% | 350,200 |
| 2023/06/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 237,600 |
| 2023/06/01 | 70 | 71 | 70 | 70 | -1 | -1.4% | 199,800 |
| 2023/05/31 | 70 | 71 | 70 | 71 | ±0 | ±0% | 188,200 |
| 2023/05/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 260,700 |
| 2023/05/29 | 71 | 72 | 70 | 71 | -1 | -1.4% | 743,800 |
| 2023/05/26 | 71 | 72 | 71 | 72 | +1 | +1.4% | 137,200 |
| 2023/05/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 185,500 |
| 2023/05/24 | 71 | 72 | 71 | 72 | +1 | +1.4% | 293,700 |
| 2023/05/23 | 72 | 72 | 71 | 71 | -1 | -1.4% | 284,700 |
| 2023/05/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 238,800 |
| 2023/05/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 204,900 |
| 2023/05/18 | 71 | 72 | 71 | 71 | ±0 | ±0% | 225,800 |
| 2023/05/17 | 71 | 72 | 71 | 71 | -1 | -1.4% | 184,800 |
| 2023/05/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 286,300 |
| 2023/05/15 | 71 | 72 | 71 | 72 | ±0 | ±0% | 547,400 |
| 2023/05/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 275,400 |
| 2023/05/11 | 71 | 72 | 71 | 71 | ±0 | ±0% | 158,800 |
| 2023/05/10 | 71 | 72 | 71 | 71 | ±0 | ±0% | 149,700 |
| 2023/05/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 237,200 |
| 2023/05/08 | 71 | 72 | 71 | 71 | ±0 | ±0% | 257,900 |
| 2023/05/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 265,500 |
| 2023/05/01 | 71 | 72 | 71 | 71 | ±0 | ±0% | 218,200 |
| 2023/04/28 | 71 | 72 | 71 | 71 | ±0 | ±0% | 182,600 |
| 2023/04/27 | 71 | 72 | 71 | 71 | ±0 | ±0% | 160,400 |
| 2023/04/26 | 71 | 72 | 71 | 71 | ±0 | ±0% | 283,500 |
| 2023/04/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 137,900 |
| 2023/04/24 | 71 | 72 | 71 | 72 | ±0 | ±0% | 121,400 |
| 2023/04/21 | 71 | 72 | 71 | 72 | +1 | +1.4% | 143,100 |
| 2023/04/20 | 71 | 72 | 71 | 71 | ±0 | ±0% | 73,500 |
| 2023/04/19 | 71 | 72 | 71 | 71 | -1 | -1.4% | 86,400 |
| 2023/04/18 | 72 | 72 | 71 | 72 | ±0 | ±0% | 225,200 |
451～
500
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
