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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 66 | 66 | 65 | 65 | -1 | -1.5% | 117,900 |
| 2022/03/02 | 65 | 66 | 65 | 66 | ±0 | ±0% | 112,300 |
| 2022/03/01 | 66 | 66 | 65 | 66 | ±0 | ±0% | 123,300 |
| 2022/02/28 | 65 | 66 | 65 | 66 | +1 | +1.5% | 211,400 |
| 2022/02/25 | 64 | 65 | 64 | 65 | +1 | +1.6% | 76,400 |
| 2022/02/24 | 65 | 65 | 64 | 64 | -1 | -1.5% | 126,000 |
| 2022/02/22 | 65 | 66 | 64 | 65 | ±0 | ±0% | 237,300 |
| 2022/02/21 | 65 | 66 | 64 | 65 | ±0 | ±0% | 144,500 |
| 2022/02/18 | 66 | 66 | 64 | 65 | -1 | -1.5% | 372,800 |
| 2022/02/17 | 65 | 66 | 64 | 66 | +2 | +3.1% | 298,800 |
| 2022/02/16 | 64 | 65 | 64 | 64 | +1 | +1.6% | 183,100 |
| 2022/02/15 | 64 | 64 | 63 | 63 | -1 | -1.6% | 117,400 |
| 2022/02/14 | 63 | 64 | 63 | 64 | ±0 | ±0% | 163,100 |
| 2022/02/10 | 64 | 64 | 63 | 64 | ±0 | ±0% | 152,300 |
| 2022/02/09 | 63 | 64 | 63 | 64 | ±0 | ±0% | 101,800 |
| 2022/02/08 | 64 | 64 | 63 | 64 | +1 | +1.6% | 77,700 |
| 2022/02/07 | 63 | 64 | 62 | 63 | ±0 | ±0% | 184,700 |
| 2022/02/04 | 63 | 63 | 62 | 63 | ±0 | ±0% | 113,200 |
| 2022/02/03 | 63 | 63 | 62 | 63 | +1 | +1.6% | 120,100 |
| 2022/02/02 | 63 | 63 | 62 | 62 | ±0 | ±0% | 99,800 |
| 2022/02/01 | 63 | 63 | 62 | 62 | -1 | -1.6% | 127,800 |
| 2022/01/31 | 61 | 63 | 61 | 63 | +1 | +1.6% | 202,800 |
| 2022/01/28 | 61 | 62 | 61 | 62 | +1 | +1.6% | 145,300 |
| 2022/01/27 | 63 | 63 | 61 | 61 | -2 | -3.2% | 295,900 |
| 2022/01/26 | 62 | 63 | 62 | 63 | ±0 | ±0% | 68,000 |
| 2022/01/25 | 62 | 63 | 62 | 63 | +1 | +1.6% | 194,000 |
| 2022/01/24 | 62 | 63 | 62 | 62 | ±0 | ±0% | 226,800 |
| 2022/01/21 | 62 | 63 | 62 | 62 | ±0 | ±0% | 285,200 |
| 2022/01/20 | 62 | 63 | 62 | 62 | ±0 | ±0% | 279,100 |
| 2022/01/19 | 62 | 63 | 62 | 62 | ±0 | ±0% | 165,200 |
| 2022/01/18 | 62 | 63 | 62 | 62 | -1 | -1.6% | 161,400 |
| 2022/01/17 | 63 | 63 | 62 | 63 | ±0 | ±0% | 156,800 |
| 2022/01/14 | 64 | 64 | 62 | 63 | -1 | -1.6% | 175,100 |
| 2022/01/13 | 63 | 64 | 63 | 64 | +1 | +1.6% | 173,700 |
| 2022/01/12 | 63 | 63 | 62 | 63 | +1 | +1.6% | 196,100 |
| 2022/01/11 | 63 | 63 | 62 | 62 | ±0 | ±0% | 97,300 |
| 2022/01/07 | 62 | 63 | 62 | 62 | -1 | -1.6% | 126,400 |
| 2022/01/06 | 63 | 63 | 62 | 63 | ±0 | ±0% | 147,800 |
| 2022/01/05 | 62 | 64 | 62 | 63 | ±0 | ±0% | 317,000 |
| 2022/01/04 | 63 | 64 | 62 | 63 | ±0 | ±0% | 373,200 |
| 2021/12/30 | 62 | 63 | 62 | 63 | +1 | +1.6% | 194,900 |
| 2021/12/29 | 62 | 63 | 62 | 62 | +1 | +1.6% | 336,400 |
| 2021/12/28 | 61 | 62 | 61 | 61 | ±0 | ±0% | 380,400 |
| 2021/12/27 | 62 | 62 | 61 | 61 | ±0 | ±0% | 308,000 |
| 2021/12/24 | 61 | 62 | 61 | 61 | -1 | -1.6% | 292,100 |
| 2021/12/23 | 62 | 62 | 61 | 62 | +1 | +1.6% | 302,900 |
| 2021/12/22 | 61 | 62 | 61 | 61 | ±0 | ±0% | 324,200 |
| 2021/12/21 | 61 | 62 | 61 | 61 | ±0 | ±0% | 187,700 |
| 2021/12/20 | 62 | 63 | 61 | 61 | -1 | -1.6% | 548,800 |
| 2021/12/17 | 62 | 63 | 62 | 62 | ±0 | ±0% | 204,900 |
851～
900
件表示中 / 3767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 |
| ＷＤＩ | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 213,700円 | +7.5% | +33.9% | 4.91% | 11.34倍 | 1.10倍 |
|
- |
| ガーデン | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
