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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 77 | 78 | 77 | 78 | +2 | +2.6% | 673,800 |
| 2024/07/04 | 77 | 77 | 76 | 76 | -1 | -1.3% | 388,800 |
| 2024/07/03 | 77 | 77 | 76 | 77 | ±0 | ±0% | 480,700 |
| 2024/07/02 | 77 | 78 | 76 | 77 | +1 | +1.3% | 513,700 |
| 2024/07/01 | 77 | 79 | 76 | 76 | ±0 | ±0% | 1,001,300 |
| 2024/06/28 | 77 | 77 | 75 | 76 | -1 | -1.3% | 1,026,700 |
| 2024/06/27 | 76 | 77 | 75 | 77 | +1 | +1.3% | 526,800 |
| 2024/06/26 | 76 | 77 | 75 | 76 | ±0 | ±0% | 661,300 |
| 2024/06/25 | 75 | 76 | 75 | 76 | ±0 | ±0% | 452,800 |
| 2024/06/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 230,100 |
| 2024/06/21 | 75 | 76 | 75 | 75 | -1 | -1.3% | 313,000 |
| 2024/06/20 | 75 | 76 | 75 | 76 | ±0 | ±0% | 353,700 |
| 2024/06/19 | 76 | 76 | 75 | 76 | ±0 | ±0% | 360,900 |
| 2024/06/18 | 76 | 76 | 75 | 76 | +1 | +1.3% | 158,700 |
| 2024/06/17 | 76 | 76 | 75 | 75 | -1 | -1.3% | 391,100 |
| 2024/06/14 | 75 | 76 | 75 | 76 | +1 | +1.3% | 407,100 |
| 2024/06/13 | 76 | 76 | 75 | 75 | ±0 | ±0% | 297,600 |
| 2024/06/12 | 76 | 76 | 75 | 75 | ±0 | ±0% | 220,100 |
| 2024/06/11 | 76 | 76 | 75 | 75 | ±0 | ±0% | 452,200 |
| 2024/06/10 | 75 | 76 | 75 | 75 | -1 | -1.3% | 477,400 |
| 2024/06/07 | 75 | 76 | 75 | 76 | +1 | +1.3% | 300,700 |
| 2024/06/06 | 75 | 76 | 75 | 75 | -1 | -1.3% | 369,100 |
| 2024/06/05 | 75 | 76 | 75 | 76 | +1 | +1.3% | 266,700 |
| 2024/06/04 | 76 | 77 | 75 | 75 | -1 | -1.3% | 408,000 |
| 2024/06/03 | 76 | 76 | 75 | 76 | +1 | +1.3% | 539,000 |
| 2024/05/31 | 76 | 76 | 75 | 75 | ±0 | ±0% | 210,600 |
| 2024/05/30 | 75 | 76 | 75 | 75 | ±0 | ±0% | 271,000 |
| 2024/05/29 | 76 | 76 | 75 | 75 | -1 | -1.3% | 420,500 |
| 2024/05/28 | 77 | 77 | 76 | 76 | ±0 | ±0% | 375,700 |
| 2024/05/27 | 76 | 77 | 76 | 76 | -1 | -1.3% | 407,300 |
| 2024/05/24 | 77 | 77 | 76 | 77 | +1 | +1.3% | 244,600 |
| 2024/05/23 | 76 | 77 | 76 | 76 | ±0 | ±0% | 278,400 |
| 2024/05/22 | 76 | 77 | 76 | 76 | -1 | -1.3% | 448,100 |
| 2024/05/21 | 76 | 77 | 76 | 77 | +1 | +1.3% | 174,300 |
| 2024/05/20 | 77 | 77 | 76 | 76 | ±0 | ±0% | 274,900 |
| 2024/05/17 | 76 | 77 | 76 | 76 | ±0 | ±0% | 178,000 |
| 2024/05/16 | 77 | 77 | 76 | 76 | -2 | -2.6% | 428,700 |
| 2024/05/15 | 77 | 78 | 76 | 78 | +1 | +1.3% | 677,200 |
| 2024/05/14 | 76 | 78 | 76 | 77 | -1 | -1.3% | 399,400 |
| 2024/05/13 | 76 | 78 | 76 | 78 | +2 | +2.6% | 494,300 |
| 2024/05/10 | 77 | 77 | 76 | 76 | ±0 | ±0% | 291,000 |
| 2024/05/09 | 76 | 77 | 76 | 76 | -1 | -1.3% | 350,000 |
| 2024/05/08 | 76 | 77 | 76 | 77 | ±0 | ±0% | 423,500 |
| 2024/05/07 | 77 | 77 | 76 | 77 | +1 | +1.3% | 399,300 |
| 2024/05/02 | 76 | 77 | 75 | 76 | ±0 | ±0% | 493,800 |
| 2024/05/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 626,300 |
| 2024/04/30 | 76 | 77 | 75 | 76 | ±0 | ±0% | 661,100 |
| 2024/04/26 | 77 | 77 | 75 | 76 | -1 | -1.3% | 869,900 |
| 2024/04/25 | 77 | 78 | 77 | 77 | ±0 | ±0% | 423,000 |
| 2024/04/24 | 77 | 78 | 77 | 77 | ±0 | ±0% | 460,000 |
201～
250
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
