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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 76 | 76 | 75 | 75 | -1 | -1.3% | 275,400 |
| 2023/09/08 | 75 | 76 | 75 | 76 | ±0 | ±0% | 515,600 |
| 2023/09/07 | 75 | 76 | 75 | 76 | +1 | +1.3% | 320,400 |
| 2023/09/06 | 74 | 75 | 74 | 75 | ±0 | ±0% | 294,500 |
| 2023/09/05 | 75 | 75 | 74 | 75 | +1 | +1.4% | 349,800 |
| 2023/09/04 | 75 | 75 | 74 | 74 | -1 | -1.3% | 553,500 |
| 2023/09/01 | 74 | 75 | 74 | 75 | +1 | +1.4% | 481,400 |
| 2023/08/31 | 73 | 74 | 73 | 74 | +1 | +1.4% | 440,700 |
| 2023/08/30 | 73 | 73 | 72 | 73 | ±0 | ±0% | 254,200 |
| 2023/08/29 | 73 | 73 | 72 | 73 | ±0 | ±0% | 242,400 |
| 2023/08/28 | 73 | 73 | 72 | 73 | +1 | +1.4% | 243,300 |
| 2023/08/25 | 72 | 73 | 72 | 72 | -1 | -1.4% | 257,000 |
| 2023/08/24 | 73 | 73 | 72 | 73 | ±0 | ±0% | 289,700 |
| 2023/08/23 | 72 | 73 | 72 | 73 | ±0 | ±0% | 209,200 |
| 2023/08/22 | 72 | 73 | 72 | 73 | +1 | +1.4% | 196,100 |
| 2023/08/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 179,700 |
| 2023/08/18 | 73 | 73 | 72 | 72 | ±0 | ±0% | 289,200 |
| 2023/08/17 | 72 | 73 | 71 | 72 | ±0 | ±0% | 380,400 |
| 2023/08/16 | 71 | 72 | 71 | 72 | ±0 | ±0% | 248,100 |
| 2023/08/15 | 72 | 72 | 71 | 72 | ±0 | ±0% | 283,600 |
| 2023/08/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 414,200 |
| 2023/08/10 | 72 | 72 | 71 | 72 | ±0 | ±0% | 299,400 |
| 2023/08/09 | 71 | 72 | 71 | 72 | ±0 | ±0% | 231,700 |
| 2023/08/08 | 72 | 72 | 71 | 72 | +1 | +1.4% | 155,100 |
| 2023/08/07 | 71 | 72 | 71 | 71 | ±0 | ±0% | 168,600 |
| 2023/08/04 | 72 | 72 | 71 | 71 | ±0 | ±0% | 207,800 |
| 2023/08/03 | 71 | 72 | 71 | 71 | ±0 | ±0% | 173,600 |
| 2023/08/02 | 71 | 72 | 71 | 71 | -1 | -1.4% | 223,700 |
| 2023/08/01 | 72 | 72 | 71 | 72 | +1 | +1.4% | 164,500 |
| 2023/07/31 | 72 | 72 | 71 | 71 | ±0 | ±0% | 244,900 |
| 2023/07/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 224,200 |
| 2023/07/27 | 72 | 72 | 71 | 72 | ±0 | ±0% | 182,600 |
| 2023/07/26 | 71 | 72 | 71 | 72 | ±0 | ±0% | 300,400 |
| 2023/07/25 | 72 | 72 | 71 | 72 | +1 | +1.4% | 288,100 |
| 2023/07/24 | 71 | 72 | 71 | 71 | ±0 | ±0% | 318,000 |
| 2023/07/21 | 72 | 72 | 71 | 71 | -1 | -1.4% | 261,400 |
| 2023/07/20 | 71 | 72 | 71 | 72 | +1 | +1.4% | 290,700 |
| 2023/07/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 235,400 |
| 2023/07/18 | 72 | 72 | 71 | 71 | -1 | -1.4% | 256,800 |
| 2023/07/14 | 71 | 72 | 71 | 72 | +1 | +1.4% | 199,000 |
| 2023/07/13 | 72 | 72 | 71 | 71 | ±0 | ±0% | 186,500 |
| 2023/07/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 282,800 |
| 2023/07/11 | 71 | 72 | 71 | 72 | ±0 | ±0% | 249,100 |
| 2023/07/10 | 71 | 72 | 71 | 72 | +1 | +1.4% | 205,500 |
| 2023/07/07 | 72 | 72 | 71 | 71 | ±0 | ±0% | 195,700 |
| 2023/07/06 | 71 | 72 | 71 | 71 | -1 | -1.4% | 276,400 |
| 2023/07/05 | 71 | 72 | 71 | 72 | ±0 | ±0% | 346,800 |
| 2023/07/04 | 72 | 72 | 71 | 72 | ±0 | ±0% | 357,500 |
| 2023/07/03 | 71 | 72 | 70 | 72 | +1 | +1.4% | 464,100 |
| 2023/06/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 353,600 |
401～
450
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
