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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 68 | 69 | 68 | 68 | ±0 | ±0% | 168,500 |
| 2022/11/17 | 68 | 69 | 68 | 68 | ±0 | ±0% | 178,300 |
| 2022/11/16 | 69 | 69 | 68 | 68 | ±0 | ±0% | 192,800 |
| 2022/11/15 | 68 | 69 | 68 | 68 | ±0 | ±0% | 597,400 |
| 2022/11/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 223,100 |
| 2022/11/11 | 69 | 69 | 68 | 69 | +1 | +1.5% | 310,800 |
| 2022/11/10 | 68 | 69 | 68 | 68 | ±0 | ±0% | 94,500 |
| 2022/11/09 | 69 | 69 | 68 | 68 | -1 | -1.4% | 103,100 |
| 2022/11/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 151,700 |
| 2022/11/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 107,400 |
| 2022/11/04 | 68 | 69 | 68 | 69 | +1 | +1.5% | 154,900 |
| 2022/11/02 | 68 | 69 | 68 | 68 | ±0 | ±0% | 128,200 |
| 2022/11/01 | 68 | 69 | 68 | 68 | -1 | -1.4% | 115,400 |
| 2022/10/31 | 69 | 69 | 68 | 69 | +1 | +1.5% | 147,000 |
| 2022/10/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 178,800 |
| 2022/10/27 | 69 | 69 | 68 | 68 | -1 | -1.4% | 91,200 |
| 2022/10/26 | 69 | 69 | 68 | 69 | +1 | +1.5% | 99,500 |
| 2022/10/25 | 68 | 69 | 68 | 68 | ±0 | ±0% | 116,900 |
| 2022/10/24 | 69 | 69 | 68 | 68 | ±0 | ±0% | 105,600 |
| 2022/10/21 | 68 | 69 | 68 | 68 | ±0 | ±0% | 116,400 |
| 2022/10/20 | 68 | 69 | 68 | 68 | ±0 | ±0% | 139,300 |
| 2022/10/19 | 69 | 69 | 68 | 68 | ±0 | ±0% | 99,400 |
| 2022/10/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 115,500 |
| 2022/10/17 | 69 | 69 | 68 | 69 | ±0 | ±0% | 126,400 |
| 2022/10/14 | 69 | 69 | 68 | 69 | ±0 | ±0% | 98,700 |
| 2022/10/13 | 69 | 69 | 68 | 69 | ±0 | ±0% | 110,700 |
| 2022/10/12 | 69 | 69 | 68 | 69 | ±0 | ±0% | 119,000 |
| 2022/10/11 | 70 | 70 | 68 | 69 | ±0 | ±0% | 108,000 |
| 2022/10/07 | 69 | 70 | 68 | 69 | ±0 | ±0% | 194,800 |
| 2022/10/06 | 68 | 69 | 68 | 69 | ±0 | ±0% | 117,300 |
| 2022/10/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 215,700 |
| 2022/10/04 | 68 | 69 | 68 | 68 | ±0 | ±0% | 155,900 |
| 2022/10/03 | 69 | 70 | 68 | 68 | -1 | -1.4% | 225,100 |
| 2022/09/30 | 69 | 70 | 69 | 69 | -1 | -1.4% | 121,000 |
| 2022/09/29 | 70 | 70 | 69 | 70 | -2 | -2.8% | 237,600 |
| 2022/09/28 | 71 | 72 | 70 | 72 | +1 | +1.4% | 311,400 |
| 2022/09/27 | 72 | 72 | 70 | 71 | ±0 | ±0% | 171,200 |
| 2022/09/26 | 72 | 72 | 71 | 71 | -1 | -1.4% | 80,000 |
| 2022/09/22 | 71 | 72 | 70 | 72 | +1 | +1.4% | 112,900 |
| 2022/09/21 | 71 | 71 | 70 | 71 | +1 | +1.4% | 57,600 |
| 2022/09/20 | 71 | 72 | 70 | 70 | -1 | -1.4% | 141,800 |
| 2022/09/16 | 71 | 71 | 70 | 71 | ±0 | ±0% | 107,500 |
| 2022/09/15 | 70 | 71 | 70 | 71 | +1 | +1.4% | 56,700 |
| 2022/09/14 | 70 | 71 | 70 | 70 | -2 | -2.8% | 108,600 |
| 2022/09/13 | 71 | 72 | 70 | 72 | +2 | +2.9% | 138,300 |
| 2022/09/12 | 71 | 71 | 70 | 70 | -1 | -1.4% | 116,400 |
| 2022/09/09 | 71 | 71 | 70 | 71 | +1 | +1.4% | 36,200 |
| 2022/09/08 | 71 | 71 | 70 | 70 | ±0 | ±0% | 129,000 |
| 2022/09/07 | 71 | 72 | 70 | 70 | -1 | -1.4% | 230,000 |
| 2022/09/06 | 71 | 72 | 71 | 71 | ±0 | ±0% | 48,600 |
601～
650
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
