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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 67 | 68 | 67 | 67 | ±0 | ±0% | 513,800 |
| 2021/08/26 | 68 | 68 | 67 | 67 | -2 | -2.9% | 1,343,300 |
| 2021/08/25 | 69 | 69 | 67 | 69 | +1 | +1.5% | 960,600 |
| 2021/08/24 | 68 | 68 | 67 | 68 | ±0 | ±0% | 756,400 |
| 2021/08/23 | 68 | 70 | 68 | 68 | -1 | -1.4% | 870,300 |
| 2021/08/20 | 75 | 75 | 69 | 69 | -5 | -6.8% | 1,318,200 |
| 2021/08/19 | 74 | 75 | 74 | 74 | ±0 | ±0% | 127,900 |
| 2021/08/18 | 75 | 75 | 74 | 74 | ±0 | ±0% | 139,200 |
| 2021/08/17 | 74 | 76 | 74 | 74 | -2 | -2.6% | 141,300 |
| 2021/08/16 | 75 | 76 | 74 | 76 | +1 | +1.3% | 301,300 |
| 2021/08/13 | 75 | 76 | 75 | 75 | ±0 | ±0% | 147,100 |
| 2021/08/12 | 75 | 76 | 75 | 75 | ±0 | ±0% | 149,500 |
| 2021/08/11 | 75 | 76 | 74 | 75 | ±0 | ±0% | 275,000 |
| 2021/08/10 | 75 | 75 | 74 | 75 | ±0 | ±0% | 251,900 |
| 2021/08/06 | 74 | 75 | 74 | 75 | ±0 | ±0% | 241,900 |
| 2021/08/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 137,700 |
| 2021/08/04 | 76 | 76 | 74 | 75 | -1 | -1.3% | 195,000 |
| 2021/08/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 189,000 |
| 2021/08/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 291,500 |
| 2021/07/30 | 75 | 76 | 75 | 76 | +1 | +1.3% | 176,300 |
| 2021/07/29 | 75 | 76 | 75 | 75 | ±0 | ±0% | 179,100 |
| 2021/07/28 | 74 | 76 | 74 | 75 | ±0 | ±0% | 171,300 |
| 2021/07/27 | 75 | 76 | 74 | 75 | ±0 | ±0% | 205,300 |
| 2021/07/26 | 75 | 76 | 74 | 75 | +2 | +2.7% | 555,900 |
| 2021/07/21 | 75 | 85 | 73 | 73 | -1 | -1.4% | 3,839,400 |
| 2021/07/20 | 75 | 75 | 73 | 74 | ±0 | ±0% | 166,100 |
| 2021/07/19 | 74 | 75 | 74 | 74 | ±0 | ±0% | 196,100 |
| 2021/07/16 | 75 | 75 | 73 | 74 | -1 | -1.3% | 377,700 |
| 2021/07/15 | 76 | 76 | 74 | 75 | -1 | -1.3% | 359,600 |
| 2021/07/14 | 77 | 78 | 75 | 76 | ±0 | ±0% | 438,400 |
| 2021/07/13 | 78 | 80 | 76 | 76 | -2 | -2.6% | 1,029,100 |
| 2021/07/12 | 77 | 78 | 76 | 78 | +1 | +1.3% | 346,300 |
| 2021/07/09 | 77 | 78 | 76 | 77 | -1 | -1.3% | 366,400 |
| 2021/07/08 | 77 | 79 | 76 | 78 | ±0 | ±0% | 760,600 |
| 2021/07/07 | 75 | 78 | 73 | 78 | +4 | +5.4% | 774,100 |
| 2021/07/06 | 76 | 76 | 72 | 74 | -2 | -2.6% | 1,001,100 |
| 2021/07/05 | 71 | 78 | 71 | 76 | +5 | +7% | 2,660,100 |
| 2021/07/02 | 71 | 71 | 70 | 71 | ±0 | ±0% | 108,700 |
| 2021/07/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 145,400 |
| 2021/06/30 | 71 | 71 | 70 | 70 | ±0 | ±0% | 125,100 |
| 2021/06/29 | 71 | 71 | 70 | 70 | -1 | -1.4% | 104,500 |
| 2021/06/28 | 69 | 71 | 69 | 71 | +1 | +1.4% | 91,200 |
| 2021/06/25 | 70 | 71 | 69 | 70 | ±0 | ±0% | 98,200 |
| 2021/06/24 | 70 | 70 | 69 | 70 | ±0 | ±0% | 102,100 |
| 2021/06/23 | 70 | 70 | 69 | 70 | ±0 | ±0% | 62,600 |
| 2021/06/22 | 70 | 70 | 69 | 70 | ±0 | ±0% | 91,600 |
| 2021/06/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 159,300 |
| 2021/06/18 | 71 | 71 | 69 | 69 | -2 | -2.8% | 117,300 |
| 2021/06/17 | 71 | 71 | 70 | 71 | ±0 | ±0% | 62,800 |
| 2021/06/16 | 71 | 71 | 69 | 71 | +2 | +2.9% | 63,100 |
901～
950
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
