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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 208,600 |
| 2023/03/08 | 74 | 75 | 74 | 75 | ±0 | ±0% | 250,500 |
| 2023/03/07 | 75 | 75 | 74 | 75 | ±0 | ±0% | 213,200 |
| 2023/03/06 | 74 | 75 | 73 | 75 | +1 | +1.4% | 373,600 |
| 2023/03/03 | 74 | 75 | 73 | 74 | ±0 | ±0% | 656,600 |
| 2023/03/02 | 75 | 75 | 74 | 74 | ±0 | ±0% | 252,500 |
| 2023/03/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 195,200 |
| 2023/02/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 234,200 |
| 2023/02/27 | 74 | 75 | 74 | 75 | +1 | +1.4% | 237,500 |
| 2023/02/24 | 74 | 74 | 73 | 74 | ±0 | ±0% | 100,800 |
| 2023/02/22 | 74 | 74 | 73 | 74 | ±0 | ±0% | 235,900 |
| 2023/02/21 | 73 | 74 | 73 | 74 | ±0 | ±0% | 216,100 |
| 2023/02/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 269,500 |
| 2023/02/17 | 74 | 74 | 73 | 74 | ±0 | ±0% | 204,700 |
| 2023/02/16 | 74 | 74 | 73 | 74 | +1 | +1.4% | 162,800 |
| 2023/02/15 | 73 | 74 | 73 | 73 | ±0 | ±0% | 147,500 |
| 2023/02/14 | 74 | 74 | 73 | 73 | -1 | -1.4% | 182,800 |
| 2023/02/13 | 74 | 74 | 73 | 74 | ±0 | ±0% | 248,200 |
| 2023/02/10 | 74 | 75 | 72 | 74 | -1 | -1.3% | 708,700 |
| 2023/02/09 | 74 | 75 | 73 | 75 | +2 | +2.7% | 312,000 |
| 2023/02/08 | 75 | 75 | 73 | 73 | -1 | -1.4% | 579,300 |
| 2023/02/07 | 75 | 75 | 74 | 74 | ±0 | ±0% | 213,000 |
| 2023/02/06 | 76 | 76 | 74 | 74 | -2 | -2.6% | 393,400 |
| 2023/02/03 | 75 | 77 | 74 | 76 | +2 | +2.7% | 791,700 |
| 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 |
601～
650
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 | 214,700円 | +7.5% | +33.9% | 4.89% | 11.39倍 | 1.11倍 |
|
- |
| ガーデン | 254,400円 | +6.6% | +12.1% | 3.54% | 13.27倍 | 2.20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 | 212,100円 | -0.1% | -18.1% | 0.94% | 31.13倍 | 2.38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 | 748,000円 | -0.4% | -12.6% | 0.40% | 21.78倍 | 2.32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
