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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 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 |
| 2021/12/16 | 63 | 63 | 62 | 62 | ±0 | ±0% | 168,000 |
| 2021/12/15 | 62 | 63 | 62 | 62 | ±0 | ±0% | 197,000 |
| 2021/12/14 | 63 | 63 | 62 | 62 | -1 | -1.6% | 253,300 |
| 2021/12/13 | 63 | 63 | 62 | 63 | +1 | +1.6% | 279,300 |
| 2021/12/10 | 63 | 63 | 62 | 62 | -1 | -1.6% | 257,400 |
| 2021/12/09 | 62 | 63 | 62 | 63 | +1 | +1.6% | 315,700 |
| 2021/12/08 | 61 | 63 | 61 | 62 | +1 | +1.6% | 346,700 |
| 2021/12/07 | 62 | 62 | 61 | 61 | ±0 | ±0% | 503,700 |
| 2021/12/06 | 62 | 62 | 61 | 61 | -1 | -1.6% | 272,500 |
| 2021/12/03 | 61 | 62 | 61 | 62 | ±0 | ±0% | 328,700 |
| 2021/12/02 | 61 | 62 | 61 | 62 | +1 | +1.6% | 269,100 |
| 2021/12/01 | 61 | 62 | 61 | 61 | -1 | -1.6% | 328,100 |
| 2021/11/30 | 62 | 63 | 61 | 62 | +1 | +1.6% | 1,351,400 |
| 2021/11/29 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,678,200 |
| 2021/11/26 | 61 | 62 | 60 | 61 | -1 | -1.6% | 3,298,700 |
| 2021/11/25 | 67 | 67 | 62 | 62 | -5 | -7.5% | 3,756,000 |
| 2021/11/24 | 66 | 68 | 65 | 67 | -4 | -5.6% | 2,184,800 |
| 2021/11/22 | 71 | 72 | 71 | 71 | -1 | -1.4% | 242,700 |
| 2021/11/19 | 72 | 73 | 71 | 72 | ±0 | ±0% | 274,300 |
| 2021/11/18 | 72 | 73 | 72 | 72 | ±0 | ±0% | 124,100 |
| 2021/11/17 | 72 | 73 | 72 | 72 | ±0 | ±0% | 139,600 |
| 2021/11/16 | 73 | 74 | 72 | 72 | -2 | -2.7% | 386,000 |
| 2021/11/15 | 74 | 74 | 73 | 74 | ±0 | ±0% | 177,300 |
| 2021/11/12 | 73 | 74 | 73 | 74 | +1 | +1.4% | 201,400 |
| 2021/11/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 171,700 |
| 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 |
851～
900
件表示中 / 3728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 | - | - | - | - | 2.48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 |
| 東和フード | 209,700円 | -0.1% | -18.1% | 0.95% | 30.77倍 | 2.36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 |
| ガーデン | 248,000円 | +6.6% | +12.1% | 3.63% | 12.93倍 | 2.15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 |
| 安楽亭 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00倍 | 2.24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 |
| トーエル | 78,100円 | -0.9% | -1.9% | 2.94% | 10.66倍 | 0.71倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
