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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 74 | 75 | 74 | 74 | ±0 | ±0% | 252,000 |
| 2023/12/11 | 74 | 75 | 74 | 74 | -1 | -1.3% | 177,800 |
| 2023/12/08 | 74 | 75 | 74 | 75 | ±0 | ±0% | 284,900 |
| 2023/12/07 | 74 | 75 | 74 | 75 | +1 | +1.4% | 296,200 |
| 2023/12/06 | 75 | 75 | 74 | 74 | -1 | -1.3% | 264,300 |
| 2023/12/05 | 74 | 75 | 74 | 75 | +1 | +1.4% | 256,800 |
| 2023/12/04 | 74 | 75 | 74 | 74 | ±0 | ±0% | 250,600 |
| 2023/12/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 404,800 |
| 2023/11/30 | 74 | 75 | 74 | 75 | ±0 | ±0% | 261,200 |
| 2023/11/29 | 73 | 75 | 73 | 75 | +1 | +1.4% | 390,700 |
| 2023/11/28 | 74 | 74 | 73 | 74 | ±0 | ±0% | 261,200 |
| 2023/11/27 | 74 | 74 | 73 | 74 | +1 | +1.4% | 214,400 |
| 2023/11/24 | 74 | 74 | 73 | 73 | ±0 | ±0% | 278,300 |
| 2023/11/22 | 74 | 74 | 73 | 73 | -1 | -1.4% | 256,400 |
| 2023/11/21 | 74 | 74 | 73 | 74 | +1 | +1.4% | 255,000 |
| 2023/11/20 | 74 | 74 | 73 | 73 | -1 | -1.4% | 192,700 |
| 2023/11/17 | 74 | 74 | 73 | 74 | ±0 | ±0% | 167,300 |
| 2023/11/16 | 73 | 74 | 73 | 74 | ±0 | ±0% | 238,000 |
| 2023/11/15 | 74 | 74 | 73 | 74 | ±0 | ±0% | 310,100 |
| 2023/11/14 | 72 | 74 | 72 | 74 | +2 | +2.8% | 264,700 |
| 2023/11/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 316,100 |
| 2023/11/10 | 73 | 74 | 72 | 74 | +1 | +1.4% | 330,800 |
| 2023/11/09 | 73 | 74 | 73 | 73 | ±0 | ±0% | 124,400 |
| 2023/11/08 | 74 | 74 | 73 | 73 | ±0 | ±0% | 221,000 |
| 2023/11/07 | 73 | 74 | 73 | 73 | ±0 | ±0% | 181,200 |
| 2023/11/06 | 74 | 74 | 73 | 73 | -1 | -1.4% | 213,100 |
| 2023/11/02 | 73 | 74 | 73 | 74 | +1 | +1.4% | 164,600 |
| 2023/11/01 | 72 | 74 | 72 | 73 | +1 | +1.4% | 220,700 |
| 2023/10/31 | 73 | 73 | 72 | 72 | ±0 | ±0% | 181,000 |
| 2023/10/30 | 72 | 74 | 72 | 72 | -1 | -1.4% | 427,600 |
| 2023/10/27 | 72 | 73 | 72 | 73 | +1 | +1.4% | 245,000 |
| 2023/10/26 | 72 | 73 | 72 | 72 | ±0 | ±0% | 295,800 |
| 2023/10/25 | 72 | 73 | 72 | 72 | -1 | -1.4% | 187,000 |
| 2023/10/24 | 73 | 73 | 72 | 73 | +1 | +1.4% | 169,400 |
| 2023/10/23 | 72 | 73 | 72 | 72 | ±0 | ±0% | 154,500 |
| 2023/10/20 | 73 | 73 | 72 | 72 | ±0 | ±0% | 226,400 |
| 2023/10/19 | 72 | 73 | 72 | 72 | ±0 | ±0% | 249,900 |
| 2023/10/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 486,900 |
| 2023/10/17 | 72 | 73 | 72 | 72 | ±0 | ±0% | 296,300 |
| 2023/10/16 | 72 | 73 | 72 | 72 | ±0 | ±0% | 239,700 |
| 2023/10/13 | 73 | 73 | 72 | 72 | ±0 | ±0% | 158,800 |
| 2023/10/12 | 73 | 73 | 72 | 72 | ±0 | ±0% | 202,700 |
| 2023/10/11 | 73 | 73 | 72 | 72 | -1 | -1.4% | 237,700 |
| 2023/10/10 | 72 | 73 | 72 | 73 | +1 | +1.4% | 172,300 |
| 2023/10/06 | 72 | 73 | 72 | 72 | ±0 | ±0% | 244,800 |
| 2023/10/05 | 73 | 73 | 72 | 72 | ±0 | ±0% | 189,200 |
| 2023/10/04 | 72 | 73 | 72 | 72 | ±0 | ±0% | 343,300 |
| 2023/10/03 | 73 | 73 | 72 | 72 | -1 | -1.4% | 333,000 |
| 2023/10/02 | 73 | 74 | 73 | 73 | ±0 | ±0% | 242,700 |
| 2023/09/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 232,200 |
101～
150
件表示中 / 3454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 | 7,700円 | -6.0% | -50.6% | 0.65% | 452.94倍 | 2.49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 |
| ＲＥＭＩＸ | 15,500円 | -20.7% | - | 0.00% | 46.55倍 | 1.07倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| マンダラケ | 52,000円 | +5.0% | +7.2% | 0.19% | 12.78倍 | 1.78倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ジェイドＧ | 152,400円 | -2.7% | -0.3% | 0.00% | 15.55倍 | 2.50倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ハークスレイ | 89,500円 | +32.9% | +62.2% | 2.68% | 8.10倍 | 0.71倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
市場注目の銘柄
チャート関連のコラム
