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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 68 | 69 | 68 | 68 | ±0 | ±0% | 110,000 |
| 2021/03/30 | 70 | 70 | 67 | 68 | -4 | -5.6% | 306,300 |
| 2021/03/29 | 71 | 72 | 70 | 72 | +1 | +1.4% | 227,400 |
| 2021/03/26 | 71 | 71 | 70 | 71 | ±0 | ±0% | 128,300 |
| 2021/03/25 | 70 | 71 | 70 | 71 | +1 | +1.4% | 87,400 |
| 2021/03/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 187,100 |
| 2021/03/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 189,100 |
| 2021/03/22 | 71 | 72 | 70 | 71 | ±0 | ±0% | 113,900 |
| 2021/03/19 | 70 | 71 | 70 | 71 | ±0 | ±0% | 158,900 |
| 2021/03/18 | 70 | 71 | 70 | 71 | +1 | +1.4% | 81,500 |
| 2021/03/17 | 70 | 71 | 70 | 70 | -1 | -1.4% | 83,100 |
| 2021/03/16 | 70 | 71 | 70 | 71 | +1 | +1.4% | 77,500 |
| 2021/03/15 | 70 | 71 | 70 | 70 | +1 | +1.4% | 115,100 |
| 2021/03/12 | 70 | 71 | 69 | 69 | -1 | -1.4% | 100,400 |
| 2021/03/11 | 70 | 70 | 69 | 70 | -1 | -1.4% | 199,100 |
| 2021/03/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 252,800 |
| 2021/03/09 | 70 | 70 | 69 | 70 | ±0 | ±0% | 87,000 |
| 2021/03/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 122,700 |
| 2021/03/05 | 69 | 70 | 69 | 69 | -1 | -1.4% | 155,100 |
| 2021/03/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 62,700 |
| 2021/03/03 | 70 | 70 | 69 | 70 | ±0 | ±0% | 116,300 |
| 2021/03/02 | 70 | 70 | 69 | 70 | ±0 | ±0% | 108,300 |
| 2021/03/01 | 69 | 70 | 69 | 70 | +1 | +1.4% | 60,500 |
| 2021/02/26 | 69 | 70 | 69 | 69 | ±0 | ±0% | 145,000 |
| 2021/02/25 | 70 | 70 | 69 | 69 | ±0 | ±0% | 167,800 |
| 2021/02/24 | 69 | 69 | 68 | 69 | ±0 | ±0% | 192,100 |
| 2021/02/22 | 69 | 69 | 68 | 69 | ±0 | ±0% | 53,100 |
| 2021/02/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 39,200 |
| 2021/02/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 61,300 |
| 2021/02/17 | 68 | 69 | 67 | 69 | +2 | +3% | 128,000 |
| 2021/02/16 | 69 | 69 | 67 | 67 | -2 | -2.9% | 199,700 |
| 2021/02/15 | 68 | 69 | 68 | 69 | +1 | +1.5% | 396,200 |
| 2021/02/12 | 68 | 69 | 67 | 68 | ±0 | ±0% | 99,800 |
| 2021/02/10 | 67 | 69 | 67 | 68 | +1 | +1.5% | 72,500 |
| 2021/02/09 | 68 | 69 | 67 | 67 | -2 | -2.9% | 222,900 |
| 2021/02/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 139,600 |
| 2021/02/05 | 68 | 69 | 68 | 69 | ±0 | ±0% | 66,000 |
| 2021/02/04 | 68 | 69 | 67 | 69 | +1 | +1.5% | 101,000 |
| 2021/02/03 | 68 | 69 | 68 | 68 | -1 | -1.4% | 69,900 |
| 2021/02/02 | 67 | 69 | 67 | 69 | +1 | +1.5% | 206,200 |
| 2021/02/01 | 68 | 68 | 67 | 68 | +1 | +1.5% | 61,300 |
| 2021/01/29 | 66 | 69 | 66 | 67 | +1 | +1.5% | 372,200 |
| 2021/01/28 | 66 | 67 | 66 | 66 | ±0 | ±0% | 67,300 |
| 2021/01/27 | 66 | 67 | 65 | 66 | +1 | +1.5% | 67,300 |
| 2021/01/26 | 67 | 67 | 65 | 65 | -2 | -3% | 178,400 |
| 2021/01/25 | 66 | 67 | 66 | 67 | +1 | +1.5% | 69,100 |
| 2021/01/22 | 66 | 67 | 66 | 66 | -1 | -1.5% | 157,000 |
| 2021/01/21 | 67 | 67 | 66 | 67 | +1 | +1.5% | 108,700 |
| 2021/01/20 | 67 | 67 | 66 | 66 | ±0 | ±0% | 56,400 |
| 2021/01/19 | 66 | 67 | 65 | 66 | -1 | -1.5% | 66,600 |
1001～
1050
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
