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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 78 | 78 | 77 | 77 | ±0 | ±0% | 264,000 |
| 2024/04/22 | 77 | 78 | 76 | 77 | ±0 | ±0% | 493,500 |
| 2024/04/19 | 77 | 78 | 75 | 77 | ±0 | ±0% | 800,000 |
| 2024/04/18 | 76 | 78 | 76 | 77 | +1 | +1.3% | 455,600 |
| 2024/04/17 | 77 | 78 | 76 | 76 | -1 | -1.3% | 582,300 |
| 2024/04/16 | 80 | 80 | 77 | 77 | -3 | -3.8% | 942,000 |
| 2024/04/15 | 81 | 81 | 80 | 80 | -1 | -1.2% | 713,900 |
| 2024/04/12 | 82 | 82 | 81 | 81 | ±0 | ±0% | 256,900 |
| 2024/04/11 | 82 | 82 | 81 | 81 | -2 | -2.4% | 390,000 |
| 2024/04/10 | 82 | 83 | 82 | 83 | +1 | +1.2% | 379,200 |
| 2024/04/09 | 82 | 82 | 81 | 82 | +1 | +1.2% | 376,700 |
| 2024/04/08 | 81 | 83 | 81 | 81 | ±0 | ±0% | 594,300 |
| 2024/04/05 | 83 | 83 | 81 | 81 | -3 | -3.6% | 395,800 |
| 2024/04/04 | 82 | 85 | 82 | 84 | +3 | +3.7% | 612,200 |
| 2024/04/03 | 81 | 82 | 79 | 81 | -1 | -1.2% | 1,204,300 |
| 2024/04/02 | 84 | 85 | 82 | 82 | -2 | -2.4% | 483,600 |
| 2024/04/01 | 85 | 86 | 84 | 84 | -1 | -1.2% | 517,100 |
| 2024/03/29 | 88 | 88 | 84 | 85 | -3 | -3.4% | 893,500 |
| 2024/03/28 | 91 | 91 | 87 | 88 | -7 | -7.4% | 809,900 |
| 2024/03/27 | 94 | 95 | 93 | 95 | +2 | +2.2% | 810,300 |
| 2024/03/26 | 93 | 93 | 91 | 93 | +1 | +1.1% | 328,900 |
| 2024/03/25 | 93 | 93 | 92 | 92 | ±0 | ±0% | 481,300 |
| 2024/03/22 | 94 | 94 | 92 | 92 | -2 | -2.1% | 487,400 |
| 2024/03/21 | 94 | 95 | 93 | 94 | ±0 | ±0% | 437,700 |
| 2024/03/19 | 93 | 94 | 92 | 94 | +1 | +1.1% | 445,100 |
| 2024/03/18 | 92 | 94 | 92 | 93 | +1 | +1.1% | 666,600 |
301～
350
件表示中 / 3766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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| プリモＧＨＤ | 213,400円 | +7.5% | +33.9% | 4.92% | 11.32倍 | 1.10倍 |
|
- |
| ガーデン | 255,600円 | +6.6% | +12.1% | 3.52% | 13.33倍 | 2.21倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 東和フード | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
