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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 75 | 75 | 74 | 74 | -1 | -1.3% | 233,000 |
| 2023/02/01 | 74 | 75 | 74 | 75 | +1 | +1.4% | 316,400 |
| 2023/01/31 | 74 | 74 | 73 | 74 | +1 | +1.4% | 230,600 |
| 2023/01/30 | 73 | 74 | 73 | 73 | -1 | -1.4% | 278,700 |
| 2023/01/27 | 73 | 74 | 73 | 74 | ±0 | ±0% | 384,900 |
| 2023/01/26 | 73 | 74 | 72 | 74 | +2 | +2.8% | 386,000 |
| 2023/01/25 | 72 | 75 | 71 | 72 | ±0 | ±0% | 1,435,700 |
| 2023/01/24 | 71 | 72 | 71 | 72 | ±0 | ±0% | 238,400 |
| 2023/01/23 | 71 | 72 | 71 | 72 | +1 | +1.4% | 268,400 |
| 2023/01/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 321,600 |
| 2023/01/19 | 71 | 71 | 70 | 71 | ±0 | ±0% | 197,000 |
| 2023/01/18 | 71 | 71 | 70 | 71 | ±0 | ±0% | 162,500 |
| 2023/01/17 | 70 | 71 | 70 | 71 | +1 | +1.4% | 130,500 |
| 2023/01/16 | 70 | 71 | 70 | 70 | ±0 | ±0% | 182,200 |
| 2023/01/13 | 71 | 71 | 70 | 70 | ±0 | ±0% | 167,600 |
| 2023/01/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 280,000 |
| 2023/01/11 | 71 | 71 | 70 | 71 | ±0 | ±0% | 205,800 |
| 2023/01/10 | 71 | 71 | 70 | 71 | ±0 | ±0% | 195,100 |
| 2023/01/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 174,900 |
| 2023/01/05 | 70 | 71 | 69 | 71 | +1 | +1.4% | 215,900 |
| 2023/01/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 147,300 |
| 2022/12/30 | 70 | 70 | 69 | 70 | ±0 | ±0% | 122,000 |
| 2022/12/29 | 70 | 70 | 69 | 70 | ±0 | ±0% | 153,500 |
| 2022/12/28 | 70 | 70 | 69 | 70 | +1 | +1.4% | 144,900 |
| 2022/12/27 | 70 | 70 | 69 | 69 | ±0 | ±0% | 213,400 |
| 2022/12/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 207,300 |
| 2022/12/23 | 69 | 70 | 69 | 69 | ±0 | ±0% | 152,800 |
| 2022/12/22 | 70 | 70 | 69 | 69 | ±0 | ±0% | 143,400 |
| 2022/12/21 | 69 | 70 | 69 | 69 | ±0 | ±0% | 253,100 |
| 2022/12/20 | 70 | 70 | 69 | 69 | ±0 | ±0% | 185,500 |
| 2022/12/19 | 70 | 70 | 69 | 69 | -1 | -1.4% | 137,000 |
| 2022/12/16 | 69 | 70 | 69 | 70 | +1 | +1.4% | 173,900 |
| 2022/12/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 351,700 |
| 2022/12/14 | 70 | 70 | 69 | 70 | ±0 | ±0% | 273,100 |
| 2022/12/13 | 70 | 70 | 69 | 70 | +1 | +1.4% | 189,300 |
| 2022/12/12 | 70 | 70 | 69 | 69 | -1 | -1.4% | 187,700 |
| 2022/12/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 167,200 |
| 2022/12/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 205,500 |
| 2022/12/07 | 69 | 70 | 69 | 70 | +1 | +1.4% | 153,600 |
| 2022/12/06 | 69 | 70 | 69 | 69 | ±0 | ±0% | 141,800 |
| 2022/12/05 | 70 | 70 | 69 | 69 | ±0 | ±0% | 200,800 |
| 2022/12/02 | 70 | 70 | 69 | 69 | -1 | -1.4% | 159,700 |
| 2022/12/01 | 70 | 70 | 69 | 70 | +1 | +1.4% | 161,900 |
| 2022/11/30 | 70 | 70 | 69 | 69 | ±0 | ±0% | 205,600 |
| 2022/11/29 | 69 | 70 | 69 | 69 | ±0 | ±0% | 178,900 |
| 2022/11/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 212,300 |
| 2022/11/25 | 70 | 70 | 69 | 70 | ±0 | ±0% | 202,800 |
| 2022/11/24 | 69 | 70 | 68 | 70 | +1 | +1.4% | 459,300 |
| 2022/11/22 | 69 | 69 | 68 | 69 | +1 | +1.5% | 202,400 |
| 2022/11/21 | 69 | 69 | 68 | 68 | ±0 | ±0% | 157,500 |
551～
600
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
