幸楽苑の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/04/23 | 1,710 | 1,730 | 1,685 | 1,686 | -25 | -1.5% | 15,200 |
| 2003/04/22 | 1,740 | 1,747 | 1,650 | 1,711 | -14 | -0.8% | 24,800 |
| 2003/04/21 | 1,701 | 1,750 | 1,701 | 1,725 | +45 | +2.7% | 25,300 |
| 2003/04/18 | 1,660 | 1,680 | 1,658 | 1,680 | +23 | +1.4% | 14,300 |
| 2003/04/17 | 1,675 | 1,680 | 1,640 | 1,657 | -22 | -1.3% | 21,800 |
| 2003/04/16 | 1,632 | 1,680 | 1,632 | 1,679 | +49 | +3% | 12,100 |
| 2003/04/15 | 1,599 | 1,650 | 1,583 | 1,630 | +35 | +2.2% | 15,500 |
| 2003/04/14 | 1,595 | 1,600 | 1,560 | 1,595 | -5 | -0.3% | 12,200 |
| 2003/04/11 | 1,590 | 1,600 | 1,580 | 1,600 | +29 | +1.8% | 15,300 |
| 2003/04/10 | 1,595 | 1,605 | 1,571 | 1,571 | -29 | -1.8% | 10,000 |
| 2003/04/09 | 1,600 | 1,610 | 1,590 | 1,600 | +3 | +0.2% | 32,000 |
| 2003/04/08 | 1,591 | 1,597 | 1,571 | 1,597 | +7 | +0.4% | 8,200 |
| 2003/04/07 | 1,560 | 1,610 | 1,560 | 1,590 | ±0 | ±0% | 6,800 |
| 2003/04/04 | 1,610 | 1,610 | 1,573 | 1,590 | -19 | -1.2% | 17,300 |
| 2003/04/03 | 1,600 | 1,620 | 1,589 | 1,609 | +19 | +1.2% | 13,500 |
| 2003/04/02 | 1,550 | 1,590 | 1,540 | 1,590 | +55 | +3.6% | 11,000 |
| 2003/04/01 | 1,525 | 1,600 | 1,512 | 1,535 | +25 | +1.7% | 17,600 |
| 2003/03/31 | 1,544 | 1,545 | 1,510 | 1,510 | -20 | -1.3% | 13,100 |
| 2003/03/28 | 1,550 | 1,570 | 1,500 | 1,530 | -20 | -1.3% | 26,300 |
| 2003/03/27 | 1,549 | 1,580 | 1,540 | 1,550 | +20 | +1.3% | 51,500 |
| 2003/03/26 | 1,472 | 1,530 | 1,472 | 1,530 | +20.8 | +1.4% | 60,000 |
| 2003/03/25 | 1,498.5 | 1,523.1 | 1,492.3 | 1,509.2 | +10.7 | +0.7% | 47,970 |
| 2003/03/24 | 1,450 | 1,498.5 | 1,450 | 1,498.5 | +47 | +3.2% | 51,610 |
| 2003/03/20 | 1,415.4 | 1,451.5 | 1,415.4 | 1,451.5 | +37.7 | +2.7% | 32,240 |
| 2003/03/19 | 1,422.3 | 1,422.3 | 1,412.3 | 1,413.8 | -20.8 | -1.4% | 27,560 |
| 2003/03/18 | 1,408.5 | 1,440 | 1,408.5 | 1,434.6 | +16.1 | +1.1% | 24,830 |
| 2003/03/17 | 1,392.3 | 1,423.1 | 1,392.3 | 1,418.5 | -3.8 | -0.3% | 16,640 |
| 2003/03/14 | 1,392.3 | 1,423.1 | 1,392.3 | 1,422.3 | -7.7 | -0.5% | 26,260 |
| 2003/03/13 | 1,423.1 | 1,451.5 | 1,419.2 | 1,430 | -23.1 | -1.6% | 26,260 |
| 2003/03/12 | 1,461.5 | 1,461.5 | 1,438.5 | 1,453.1 | -8.4 | -0.6% | 28,860 |
| 2003/03/11 | 1,392.3 | 1,461.5 | 1,392.3 | 1,461.5 | ±0 | ±0% | 26,520 |
| 2003/03/10 | 1,392.3 | 1,469.2 | 1,348.5 | 1,461.5 | +67.7 | +4.9% | 26,780 |
| 2003/03/07 | 1,430.8 | 1,444.6 | 1,393.1 | 1,393.8 | -50.8 | -3.5% | 30,420 |
| 2003/03/06 | 1,453.8 | 1,454.6 | 1,444.6 | 1,444.6 | -15.4 | -1.1% | 23,140 |
| 2003/03/05 | 1,499.2 | 1,499.2 | 1,458.5 | 1,460 | -36.2 | -2.4% | 55,120 |
| 2003/03/04 | 1,500 | 1,500 | 1,469.2 | 1,496.2 | -3.8 | -0.3% | 50,700 |
| 2003/03/03 | 1,461.5 | 1,500 | 1,440 | 1,500 | +61.5 | +4.3% | 174,330 |
| 2003/02/28 | 1,499.2 | 1,499.2 | 1,438.5 | 1,438.5 | -53 | -3.6% | 456,820 |
| 2003/02/27 | 1,502.3 | 1,508.5 | 1,478.5 | 1,491.5 | -6.2 | -0.4% | 115,830 |
| 2003/02/26 | 1,486.9 | 1,500 | 1,486.9 | 1,497.7 | +13.1 | +0.9% | 82,160 |
| 2003/02/25 | 1,457.7 | 1,484.6 | 1,453.8 | 1,484.6 | +26.9 | +1.8% | 107,380 |
| 2003/02/24 | 1,430.8 | 1,459.2 | 1,423.8 | 1,457.7 | +35.4 | +2.5% | 100,230 |
| 2003/02/21 | 1,438.5 | 1,460 | 1,400 | 1,422.3 | -0.8 | -0.1% | 185,900 |
| 2003/02/20 | 1,393.1 | 1,423.1 | 1,392.3 | 1,423.1 | +23.1 | +1.7% | 44,460 |
| 2003/02/19 | 1,368.5 | 1,460.8 | 1,361.5 | 1,400 | +34.6 | +2.5% | 59,670 |
| 2003/02/18 | 1,346.2 | 1,367.7 | 1,346.2 | 1,365.4 | +11.6 | +0.9% | 15,990 |
| 2003/02/17 | 1,353.8 | 1,356.2 | 1,346.2 | 1,353.8 | ±0 | ±0% | 27,300 |
| 2003/02/14 | 1,368.5 | 1,369.2 | 1,346.9 | 1,353.8 | -6.2 | -0.5% | 13,910 |
| 2003/02/13 | 1,366.2 | 1,368.5 | 1,350 | 1,360 | -5.4 | -0.4% | 23,270 |
| 2003/02/12 | 1,369.2 | 1,376.9 | 1,365.4 | 1,365.4 | +3.9 | +0.3% | 18,980 |
5401～
5450
件表示中 / 6787件
類似銘柄と比較する
現在ご覧いただいている「幸楽苑」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 |
|---|---|---|---|---|---|---|---|---|
| 幸楽苑 | 105,600円 | +48.6% | +166.3% | 0.00% | 25.23倍 | 9.15倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| グルメ杵屋 | 99,700円 | +1.0% | +6.7% | 0.70% | 38.01倍 | 2.47倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 420,000円 | +19.9% | +172.3% | 0.00% | 77.76倍 | 7.81倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 銚子丸 | 150,800円 | +39.5% | - | 0.80% | 20.67倍 | 2.40倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| うかい | 362,000円 | -0.7% | -40.5% | 0.41% | 317.27倍 | 4.32倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
