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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 563,900 |
| 2024/11/29 | 70 | 71 | 70 | 71 | ±0 | ±0% | 624,400 |
| 2024/11/28 | 70 | 71 | 69 | 71 | +1 | +1.4% | 864,700 |
| 2024/11/27 | 70 | 71 | 69 | 70 | -1 | -1.4% | 1,228,700 |
| 2024/11/26 | 71 | 71 | 70 | 71 | +1 | +1.4% | 455,200 |
| 2024/11/25 | 70 | 71 | 70 | 70 | -1 | -1.4% | 911,300 |
| 2024/11/22 | 70 | 71 | 70 | 71 | +1 | +1.4% | 527,200 |
| 2024/11/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 543,400 |
| 2024/11/20 | 70 | 71 | 70 | 70 | -1 | -1.4% | 524,300 |
| 2024/11/19 | 70 | 71 | 70 | 71 | +1 | +1.4% | 465,900 |
| 2024/11/18 | 71 | 71 | 70 | 70 | -1 | -1.4% | 575,000 |
| 2024/11/15 | 71 | 71 | 70 | 71 | +1 | +1.4% | 641,200 |
| 2024/11/14 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,223,900 |
| 2024/11/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 641,000 |
| 2024/11/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 428,600 |
| 2024/11/11 | 71 | 72 | 71 | 71 | -1 | -1.4% | 469,300 |
| 2024/11/08 | 71 | 72 | 70 | 72 | +1 | +1.4% | 693,400 |
| 2024/11/07 | 71 | 72 | 70 | 71 | +1 | +1.4% | 670,400 |
| 2024/11/06 | 70 | 71 | 70 | 70 | ±0 | ±0% | 726,300 |
| 2024/11/05 | 70 | 71 | 70 | 70 | ±0 | ±0% | 515,700 |
| 2024/11/01 | 70 | 71 | 70 | 70 | ±0 | ±0% | 514,200 |
| 2024/10/31 | 71 | 71 | 70 | 70 | ±0 | ±0% | 467,500 |
| 2024/10/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 485,900 |
| 2024/10/29 | 70 | 71 | 70 | 70 | ±0 | ±0% | 503,100 |
| 2024/10/28 | 70 | 71 | 70 | 70 | ±0 | ±0% | 716,900 |
| 2024/10/25 | 70 | 71 | 70 | 70 | -1 | -1.4% | 652,300 |
| 2024/10/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 495,900 |
| 2024/10/23 | 71 | 72 | 70 | 70 | -1 | -1.4% | 810,400 |
| 2024/10/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 538,900 |
| 2024/10/21 | 71 | 72 | 71 | 71 | ±0 | ±0% | 563,900 |
| 2024/10/18 | 72 | 72 | 71 | 71 | -1 | -1.4% | 751,100 |
| 2024/10/17 | 72 | 73 | 72 | 72 | -1 | -1.4% | 513,400 |
| 2024/10/16 | 72 | 73 | 72 | 73 | +1 | +1.4% | 372,900 |
| 2024/10/15 | 72 | 73 | 72 | 72 | ±0 | ±0% | 482,900 |
| 2024/10/11 | 73 | 73 | 72 | 72 | -1 | -1.4% | 654,800 |
| 2024/10/10 | 73 | 74 | 73 | 73 | ±0 | ±0% | 436,200 |
| 2024/10/09 | 73 | 74 | 73 | 73 | ±0 | ±0% | 491,500 |
| 2024/10/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 416,800 |
| 2024/10/07 | 73 | 74 | 73 | 73 | -1 | -1.4% | 288,600 |
| 2024/10/04 | 73 | 74 | 73 | 74 | +1 | +1.4% | 209,300 |
| 2024/10/03 | 74 | 74 | 73 | 73 | -1 | -1.4% | 128,100 |
| 2024/10/02 | 73 | 74 | 73 | 74 | ±0 | ±0% | 212,000 |
| 2024/10/01 | 73 | 74 | 73 | 74 | ±0 | ±0% | 242,200 |
| 2024/09/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 260,900 |
| 2024/09/27 | 74 | 75 | 73 | 74 | -1 | -1.3% | 678,900 |
| 2024/09/26 | 76 | 76 | 75 | 75 | -1 | -1.3% | 787,100 |
| 2024/09/25 | 76 | 76 | 75 | 76 | ±0 | ±0% | 292,500 |
| 2024/09/24 | 75 | 76 | 75 | 76 | ±0 | ±0% | 444,600 |
| 2024/09/20 | 76 | 76 | 75 | 76 | ±0 | ±0% | 260,100 |
| 2024/09/19 | 75 | 76 | 75 | 76 | ±0 | ±0% | 452,000 |
101～
150
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
