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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 73 | 74 | 73 | 73 | ±0 | ±0% | 111,400 |
| 2021/11/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 209,600 |
| 2021/11/08 | 74 | 74 | 73 | 74 | +1 | +1.4% | 142,500 |
| 2021/11/05 | 73 | 74 | 73 | 73 | ±0 | ±0% | 189,600 |
| 2021/11/04 | 74 | 74 | 73 | 73 | ±0 | ±0% | 127,000 |
| 2021/11/02 | 74 | 74 | 73 | 73 | -1 | -1.4% | 139,700 |
| 2021/11/01 | 73 | 74 | 73 | 74 | +1 | +1.4% | 152,500 |
| 2021/10/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 144,800 |
| 2021/10/28 | 73 | 74 | 73 | 73 | -1 | -1.4% | 166,300 |
| 2021/10/27 | 73 | 74 | 73 | 74 | +1 | +1.4% | 163,300 |
| 2021/10/26 | 74 | 74 | 73 | 73 | ±0 | ±0% | 201,500 |
| 2021/10/25 | 75 | 75 | 73 | 73 | -2 | -2.7% | 415,000 |
| 2021/10/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 147,900 |
| 2021/10/21 | 75 | 75 | 74 | 74 | ±0 | ±0% | 133,400 |
| 2021/10/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 160,600 |
| 2021/10/19 | 75 | 75 | 74 | 75 | +1 | +1.4% | 112,600 |
| 2021/10/18 | 75 | 75 | 74 | 74 | ±0 | ±0% | 162,200 |
| 2021/10/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 231,100 |
| 2021/10/14 | 74 | 75 | 74 | 74 | ±0 | ±0% | 260,900 |
| 2021/10/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 168,000 |
| 2021/10/12 | 75 | 75 | 74 | 74 | ±0 | ±0% | 205,000 |
| 2021/10/11 | 75 | 75 | 74 | 74 | -1 | -1.3% | 248,800 |
| 2021/10/08 | 73 | 75 | 73 | 75 | +2 | +2.7% | 396,400 |
| 2021/10/07 | 74 | 75 | 73 | 73 | ±0 | ±0% | 476,300 |
| 2021/10/06 | 75 | 75 | 73 | 73 | -2 | -2.7% | 372,300 |
| 2021/10/05 | 71 | 76 | 70 | 75 | +4 | +5.6% | 1,826,300 |
| 2021/10/04 | 72 | 73 | 71 | 71 | ±0 | ±0% | 305,900 |
| 2021/10/01 | 72 | 73 | 71 | 71 | ±0 | ±0% | 331,600 |
| 2021/09/30 | 72 | 72 | 71 | 71 | ±0 | ±0% | 212,100 |
| 2021/09/29 | 71 | 72 | 71 | 71 | -2 | -2.7% | 205,400 |
| 2021/09/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 413,000 |
| 2021/09/27 | 72 | 73 | 71 | 73 | +1 | +1.4% | 385,900 |
| 2021/09/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 192,600 |
| 2021/09/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 113,500 |
| 2021/09/21 | 71 | 72 | 71 | 71 | -1 | -1.4% | 194,000 |
| 2021/09/17 | 71 | 72 | 71 | 72 | +1 | +1.4% | 80,300 |
| 2021/09/16 | 72 | 72 | 71 | 71 | ±0 | ±0% | 63,300 |
| 2021/09/15 | 72 | 72 | 71 | 71 | -1 | -1.4% | 75,700 |
| 2021/09/14 | 71 | 72 | 71 | 72 | +2 | +2.9% | 179,000 |
| 2021/09/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 169,800 |
| 2021/09/10 | 71 | 71 | 70 | 71 | +1 | +1.4% | 118,900 |
| 2021/09/09 | 70 | 71 | 70 | 70 | -1 | -1.4% | 107,700 |
| 2021/09/08 | 71 | 71 | 70 | 71 | +1 | +1.4% | 103,000 |
| 2021/09/07 | 71 | 71 | 70 | 70 | -1 | -1.4% | 211,000 |
| 2021/09/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 99,700 |
| 2021/09/03 | 70 | 71 | 69 | 71 | +1 | +1.4% | 248,600 |
| 2021/09/02 | 69 | 71 | 69 | 70 | +1 | +1.4% | 322,000 |
| 2021/09/01 | 70 | 70 | 69 | 69 | ±0 | ±0% | 118,800 |
| 2021/08/31 | 70 | 70 | 69 | 69 | -1 | -1.4% | 148,100 |
| 2021/08/30 | 68 | 70 | 67 | 70 | +3 | +4.5% | 930,900 |
851～
900
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
