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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 71 | 72 | 71 | 72 | ±0 | ±0% | 373,100 |
| 2025/02/17 | 72 | 72 | 71 | 72 | ±0 | ±0% | 372,700 |
| 2025/02/14 | 71 | 72 | 71 | 72 | ±0 | ±0% | 399,400 |
| 2025/02/13 | 71 | 72 | 70 | 72 | +1 | +1.4% | 509,200 |
| 2025/02/12 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,679,100 |
| 2025/02/10 | 70 | 72 | 70 | 70 | -1 | -1.4% | 1,321,000 |
| 2025/02/07 | 70 | 71 | 70 | 71 | +1 | +1.4% | 419,200 |
| 2025/02/06 | 70 | 71 | 70 | 70 | -1 | -1.4% | 665,800 |
| 2025/02/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 428,200 |
| 2025/02/04 | 70 | 71 | 70 | 70 | ±0 | ±0% | 371,600 |
| 2025/02/03 | 71 | 71 | 70 | 70 | -1 | -1.4% | 549,800 |
| 2025/01/31 | 70 | 71 | 70 | 71 | +1 | +1.4% | 341,300 |
| 2025/01/30 | 71 | 71 | 70 | 70 | ±0 | ±0% | 394,200 |
| 2025/01/29 | 71 | 71 | 70 | 70 | ±0 | ±0% | 537,200 |
| 2025/01/28 | 70 | 71 | 70 | 70 | -1 | -1.4% | 640,600 |
| 2025/01/27 | 71 | 71 | 70 | 71 | +1 | +1.4% | 551,000 |
| 2025/01/24 | 71 | 71 | 70 | 70 | ±0 | ±0% | 402,000 |
| 2025/01/23 | 70 | 71 | 70 | 70 | -1 | -1.4% | 831,600 |
| 2025/01/22 | 70 | 71 | 69 | 71 | +1 | +1.4% | 535,400 |
| 2025/01/21 | 71 | 71 | 69 | 70 | ±0 | ±0% | 639,300 |
| 2025/01/20 | 69 | 71 | 69 | 70 | ±0 | ±0% | 859,200 |
| 2025/01/17 | 70 | 71 | 70 | 70 | ±0 | ±0% | 592,700 |
| 2025/01/16 | 69 | 71 | 69 | 70 | ±0 | ±0% | 570,300 |
| 2025/01/15 | 71 | 71 | 69 | 70 | ±0 | ±0% | 1,631,700 |
| 2025/01/14 | 70 | 71 | 70 | 70 | ±0 | ±0% | 562,700 |
| 2025/01/10 | 70 | 71 | 70 | 70 | ±0 | ±0% | 445,700 |
| 2025/01/09 | 70 | 71 | 70 | 70 | ±0 | ±0% | 444,100 |
| 2025/01/08 | 70 | 71 | 70 | 70 | ±0 | ±0% | 426,400 |
| 2025/01/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 608,500 |
| 2025/01/06 | 71 | 71 | 70 | 70 | ±0 | ±0% | 303,600 |
| 2024/12/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 345,700 |
| 2024/12/27 | 70 | 71 | 70 | 70 | +1 | +1.4% | 451,100 |
| 2024/12/26 | 69 | 70 | 69 | 69 | -1 | -1.4% | 457,800 |
| 2024/12/25 | 70 | 70 | 69 | 70 | ±0 | ±0% | 463,500 |
| 2024/12/24 | 70 | 70 | 69 | 70 | ±0 | ±0% | 551,300 |
| 2024/12/23 | 70 | 71 | 69 | 70 | ±0 | ±0% | 659,900 |
| 2024/12/20 | 71 | 71 | 69 | 70 | ±0 | ±0% | 490,000 |
| 2024/12/19 | 69 | 70 | 69 | 70 | ±0 | ±0% | 677,800 |
| 2024/12/18 | 70 | 71 | 69 | 70 | ±0 | ±0% | 827,700 |
| 2024/12/17 | 70 | 71 | 69 | 70 | +1 | +1.4% | 667,100 |
| 2024/12/16 | 70 | 71 | 69 | 69 | -2 | -2.8% | 663,400 |
| 2024/12/13 | 70 | 71 | 69 | 71 | ±0 | ±0% | 805,300 |
| 2024/12/12 | 71 | 71 | 70 | 71 | +1 | +1.4% | 549,200 |
| 2024/12/11 | 71 | 71 | 69 | 70 | -1 | -1.4% | 806,200 |
| 2024/12/10 | 70 | 71 | 69 | 71 | ±0 | ±0% | 1,197,800 |
| 2024/12/09 | 70 | 71 | 69 | 71 | +1 | +1.4% | 748,300 |
| 2024/12/06 | 70 | 71 | 69 | 70 | -1 | -1.4% | 1,185,200 |
| 2024/12/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 478,600 |
| 2024/12/04 | 71 | 71 | 70 | 70 | ±0 | ±0% | 492,900 |
| 2024/12/03 | 70 | 71 | 70 | 70 | ±0 | ±0% | 431,100 |
51～
100
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
