2694 焼肉坂井 HD

2694
2024/03/28
時価
211億円
PER 予
517.43倍
2010年以降
赤字-65.25倍
(2010-2023年)
PBR
2.79倍
2010年以降
0.47-3.18倍
(2010-2023年)
配当 予
0.57%
ROE 予
0.54%
ROA 予
0.25%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
95
始値
91
高値
91
安値
87
終値 -7.37%
88
出来高 -0.05%
809,900

乖離率

株価(5日)
移動平均値
-4.35%
92
株価(25日)
移動平均値
0%
88
出来高(5日)
移動平均値
+38.79%
583,560

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/2891918788-7.37%809,900211億822万0%517.432.79
03/2794959395+2.15%810,300227億8728万+7.95%558.593.02
03/2693939193+1.09%328,900223億755万+5.68%546.832.95
03/25939392920%481,300220億6768万+5.75%540.952.92
03/2294949292-2.13%487,400220億6768万+5.75%540.952.92
03/21949593940%437,700225億4741万+9.3%552.712.99
03/1993949294+1.08%445,100225億4741万+9.3%552.712.99
03/1892949293+1.09%666,600223億755万+9.41%546.832.95
03/1593939192-1.08%517,900220億6768万+9.52%540.952.92
03/1490939093+3.33%915,500223億755万+10.71%546.832.95
03/13909189900%567,600215億8795万+8.43%529.192.86
03/1287908790+2.27%816,800215億8795万+8.43%529.192.86
03/1187948688+2.33%2,403,400211億822万+7.32%517.432.79
03/08858785860%541,700206億2848万+4.88%505.672.73
03/0785898486+2.38%2,035,100206億2848万+6.17%505.672.73
03/0684848384+1.2%343,000201億4875万+3.7%493.912.67
03/0583848383-1.19%331,100199億889万+2.47%488.032.64
03/04858583840%624,700201億4875万+5%493.912.67
03/01858584840%366,600201億4875万+5%493.912.67
02/2984858484-1.18%371,600201億4875万+5%493.912.67
02/2882858285+2.41%586,200203億8862万+7.59%499.792.7
02/2784858283-2.35%735,200199億889万+5.06%488.032.64
02/2684868485+1.19%413,100203億8862万+7.59%499.792.7
02/22858583840%328,800201億4875万+6.33%493.912.67
02/2185868484-2.33%388,600201億4875万+7.69%493.912.67
02/2087878486-1.15%1,061,700206億2848万+10.26%505.672.73
02/1982888287+6.1%1,280,500208億6835万+11.54%511.552.76
02/1680828082+2.5%460,300196億6902万+6.49%482.152.6
02/1579817980+1.27%757,400191億8929万+3.9%470.392.54
02/1478797779+1.28%582,200189億4942万+2.6%464.512.51
02/1378787778+1.3%305,200187億956万+1.3%458.632.48
02/09787877770%205,400184億6969万0%452.752.45
02/08777877770%242,500184億6969万0%452.752.45
02/07777877770%192,500184億6969万+1.32%452.752.45
02/06787877770%241,800184億6969万+1.32%452.752.45
02/05777876770%278,500184億6969万+1.32%452.752.45
02/0277777677+1.32%335,800184億6969万+1.32%452.752.45
02/01777776760%293,600182億2982万0%446.872.41
01/31777776760%688,800182億2982万0%446.872.41
01/30777776760%287,900182億2982万0%446.872.41
01/2977787676-1.3%547,800182億2982万+1.33%446.872.41
01/26777877770%283,000184億6969万+2.67%452.752.45
01/25777877770%291,900184億6969万+2.67%452.752.45
01/24777877770%237,100184億6969万+2.67%452.752.45
01/2377787777-1.28%360,600184億6969万+2.67%452.752.45
01/22777877780%358,300187億956万+4%458.632.48
01/1977787678+1.3%523,100187億956万+4%458.632.48
01/18787876770%688,300184億6969万+4.05%452.752.45
01/17777877770%579,500184億6969万+4.05%452.752.45
01/16787877770%518,400184億6969万+4.05%452.752.45
01/15767876770%704,300184億6969万+4.05%452.752.45
01/1275777577+1.32%719,900184億6969万+4.05%452.752.45
01/11767675760%358,000182億2982万+2.7%446.872.41
01/1075767576+2.7%548,500182億2982万+2.7%446.872.41
01/09757574740%372,000177億5009万0%435.112.35
01/0575757474-1.33%334,300177億5009万0%435.112.35
01/0473757375+1.35%697,000179億8996万+1.35%440.992.38
2023
12/29737473740%276,200177億5009万0%435.112.35
12/2873747374+1.37%261,400177億5009万0%435.112.35
12/27737473730%351,200175億1022万-1.35%429.232.32
12/26737473730%301,700175億1022万-1.35%429.232.32
12/25737473730%362,200175億1022万-1.35%429.232.32
12/22737473730%349,400175億1022万-1.35%429.232.32
12/21737473730%369,900175億1022万-1.35%429.232.32
12/20737473730%358,800175億1022万-1.35%429.232.32
12/19737473730%326,700175億1022万-1.35%429.232.32
12/18737473730%320,800175億1022万-1.35%429.232.32
12/1573747373-1.35%261,800175億1022万-1.35%429.232.32
12/1473747374+1.37%266,300177億5009万0%435.112.35
12/1374757373-1.35%559,800175億1022万-1.35%429.232.32
12/12747574740%252,000177億5009万0%435.112.35
12/1174757474-1.33%177,800177億5009万0%435.112.35
12/08747574750%284,900179億8996万+1.35%440.992.38
12/0774757475+1.35%296,200179億8996万+1.35%440.992.38
12/0675757474-1.33%264,300177億5009万0%435.112.35
12/0574757475+1.35%256,800179億8996万+1.35%440.992.38
12/04747574740%250,600177億5009万+1.37%435.112.35
12/0174757474-1.33%404,800177億5009万+1.37%435.112.35
11/30747574750%261,200179億8996万+2.74%440.992.38
11/2973757375+1.35%390,700179億8996万+2.74%440.992.38
11/28747473740%261,200177億5009万+1.37%435.112.35
11/2774747374+1.37%214,400177億5009万+1.37%435.112.35
11/24747473730%278,300175億1022万0%429.232.32
11/2274747373-1.35%256,400175億1022万0%429.232.32
11/2174747374+1.37%255,000177億5009万+1.37%435.112.35
11/2074747373-1.35%192,700175億1022万0%429.232.32
11/17747473740%167,300177億5009万+1.37%435.112.35
11/16737473740%238,000177億5009万+1.37%435.112.35
11/15747473740%310,100177億5009万+1.37%435.112.35
11/1472747274+2.78%264,700177億5009万+1.37%435.112.35
11/1374747272-2.7%316,100172億7036万0%423.352.29
11/1073747274+1.37%330,800177億5009万+2.78%435.112.35
11/09737473730%124,400175億1022万+1.39%429.232.32
11/08747473730%221,000175億1022万+1.39%429.232.32
11/07737473730%181,200175億1022万+1.39%429.232.32
11/0674747373-1.35%213,100175億1022万+1.39%429.232.32
11/0273747374+1.37%164,600177億5009万+2.78%435.112.35
11/0172747273+1.39%220,700175億1022万+1.39%429.232.32
10/31737372720%181,000172億7036万-1.37%423.352.29
10/3072747272-1.37%427,600172億7036万-1.37%423.352.29

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
234
4/10
135
3/31
649,000
6/22
--+5.9%
8/3
-13.79%
4/14
2009年
3月期
144
5/15
70
10/7
150,000
5/15
--+7.27%
12/16
-24.33%
10/7
2010年
3月期
144
8/10
80
4/2
1,580,100
8/10
--+25.68%
8/10
-11.33%
11/19
2011年
3月期
97
4/27

4/26

他2件
26
3/15
4,103,700
11/29
51億5070万13億8060万+28.44%
11/29
-38.14%
3/14
2012年
3月期
57
2/29
31
8/9
7,400,400
5/30
30億2670万16億4610万+33.03%
1/30
-12.13%
4/4
2013年
3月期
75
3/7
32
10/31

10/25

他12件
5,221,200
5/9
39億8250万16億9920万+44.59%
3/6
-12.16%
5/18
2014年
3月期
107
2/5
47
4/2
8,969,000
10/23
180億1552万24億9570万+41.2%
10/23
-15.84%
6/7
2015年
3月期
162
6/4
89
4/1
12,191,700
5/9
272億7584万149億8487万+39.76%
5/8
-9.81%
8/7
2016年
3月期
129
11/2
75
2/12
11,221,500
11/2
254億1967万147億7888万+35.2%
10/30
-16.89%
8/25
2017年
3月期
86
3/9
66
6/24
2,876,300
9/7
169億4644万130億541万+8.47%
3/6
-10.15%
6/24
2018年
3月期
94
8/8
70
8/7
7,637,200
8/8
185億2286万137億9362万+10.37%
7/24
-15.38%
8/7
2019年
3月期
87
1/8
70
12/25
1,740,900
1/8
171億4350万137億9362万+5.94%
1/8
-8.46%
12/25
2020年
3月期
85
2/6

2/5
61
3/13
770,600
12/17
167億4939万120億2015万+4.75%
1/22
-14.29%
3/13
2021年
3月期
84
8/5
63
4/6
3,019,300
8/5
201億4875万124億1425万+5.86%
8/26
-4.47%
12/4
2022年
3月期
85
7/21
60
11/29

11/26
3,839,400
7/21
203億8862万143億9196万+10.48%
7/7
-15.18%
11/26
2023年
3月期
77
3/29

2/3
63
5/17

5/13

他3件
1,435,700
1/25
184億6969万151億1156万+5.91%
2/3
-3.95%
4/6
最新88
2024/3/28
809,900211億822万0%
88

年間値上がり率

2002/12/27 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/27
7%(1.07倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
115%(2.15倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-47%(0.53倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
95%(1.95倍)
2014/12/30 vs 2013/12/30
78%(1.78倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
26円(2011/03/15)
238%(3.38倍)
88円(3/28)