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 |
|---|---|---|---|---|---|---|---|
| 2003/02/10 | 1,361.5 | 1,369.2 | 1,353.8 | 1,361.5 | +7.7 | +0.6% | 20,280 |
| 2003/02/07 | 1,367.7 | 1,372.3 | 1,353.8 | 1,353.8 | -14.7 | -1.1% | 18,330 |
| 2003/02/06 | 1,361.5 | 1,373.1 | 1,361.5 | 1,368.5 | +7 | +0.5% | 20,930 |
| 2003/02/05 | 1,346.2 | 1,369.2 | 1,346.2 | 1,361.5 | +0.7 | +0.1% | 8,190 |
| 2003/02/04 | 1,331.5 | 1,361.5 | 1,323.1 | 1,360.8 | +22.3 | +1.7% | 12,090 |
| 2003/02/03 | 1,343.8 | 1,346.2 | 1,333.8 | 1,338.5 | +2.3 | +0.2% | 16,510 |
| 2003/01/31 | 1,331.5 | 1,338.5 | 1,330.8 | 1,336.2 | -2.3 | -0.2% | 10,010 |
| 2003/01/30 | 1,346.2 | 1,350 | 1,338.5 | 1,338.5 | -26.9 | -2% | 22,880 |
| 2003/01/29 | 1,383.1 | 1,384.6 | 1,346.2 | 1,365.4 | -3.8 | -0.3% | 31,720 |
| 2003/01/28 | 1,361.5 | 1,384.6 | 1,357.7 | 1,369.2 | +7.7 | +0.6% | 36,140 |
| 2003/01/27 | 1,338.5 | 1,361.5 | 1,330.8 | 1,361.5 | +15.3 | +1.1% | 31,070 |
| 2003/01/24 | 1,323.1 | 1,346.2 | 1,319.2 | 1,346.2 | +23.1 | +1.7% | 54,860 |
| 2003/01/23 | 1,323.1 | 1,330.8 | 1,319.2 | 1,323.1 | +0.8 | +0.1% | 53,690 |
| 2003/01/22 | 1,322.3 | 1,326.9 | 1,300.8 | 1,322.3 | +23.1 | +1.8% | 113,100 |
| 2003/01/21 | 1,276.9 | 1,307.7 | 1,276.9 | 1,299.2 | +30 | +2.4% | 21,320 |
| 2003/01/20 | 1,269.2 | 1,307.7 | 1,269.2 | 1,269.2 | ±0 | ±0% | 13,130 |
| 2003/01/17 | 1,261.5 | 1,269.2 | 1,261.5 | 1,269.2 | ±0 | ±0% | 18,720 |
| 2003/01/16 | 1,269.2 | 1,269.2 | 1,265.4 | 1,269.2 | +7.7 | +0.6% | 14,430 |
| 2003/01/15 | 1,269.2 | 1,276.9 | 1,261.5 | 1,261.5 | -7.7 | -0.6% | 34,060 |
| 2003/01/14 | 1,253.8 | 1,269.2 | 1,253.8 | 1,269.2 | +19.2 | +1.5% | 15,730 |
| 2003/01/10 | 1,250 | 1,253.8 | 1,242.3 | 1,250 | +3.8 | +0.3% | 9,360 |
| 2003/01/09 | 1,250 | 1,253.8 | 1,246.2 | 1,246.2 | -3.8 | -0.3% | 12,870 |
| 2003/01/08 | 1,250 | 1,261.5 | 1,246.2 | 1,250 | ±0 | ±0% | 39,780 |
| 2003/01/07 | 1,230.8 | 1,250 | 1,230.8 | 1,250 | +18.5 | +1.5% | 10,790 |
| 2003/01/06 | 1,284.6 | 1,284.6 | 1,215.4 | 1,231.5 | +16.1 | +1.3% | 5,850 |
| 2002/12/30 | 1,193.1 | 1,230.8 | 1,192.3 | 1,215.4 | +23.1 | +1.9% | 5,720 |
| 2002/12/27 | 1,154.6 | 1,192.3 | 1,153.8 | 1,192.3 | +38.5 | +3.3% | 2,600 |
| 2002/12/26 | 1,123.1 | 1,153.8 | 1,123.1 | 1,153.8 | +30.7 | +2.7% | 10,400 |
| 2002/12/25 | 1,115.4 | 1,123.1 | 1,100.8 | 1,123.1 | +7.7 | +0.7% | 177,970 |
| 2002/12/24 | 1,138.5 | 1,138.5 | 1,115.4 | 1,115.4 | -23.1 | -2% | 94,510 |
| 2002/12/20 | 1,138.5 | 1,142.3 | 1,138.5 | 1,138.5 | -11.5 | -1% | 78,780 |
| 2002/12/19 | 1,138.5 | 1,153.1 | 1,138.5 | 1,150 | +10.8 | +0.9% | 33,670 |
| 2002/12/18 | 1,138.5 | 1,153.1 | 1,136.2 | 1,139.2 | -14.6 | -1.3% | 27,690 |
| 2002/12/17 | 1,138.5 | 1,153.8 | 1,138.5 | 1,153.8 | +11.5 | +1% | 25,090 |
| 2002/12/16 | 1,130.8 | 1,142.3 | 1,130.8 | 1,142.3 | +3.8 | +0.3% | 34,190 |
| 2002/12/13 | 1,138.5 | 1,138.5 | 1,126.9 | 1,138.5 | -57.7 | -4.8% | 32,110 |
| 2002/12/12 | 1,207.7 | 1,207.7 | 1,169.2 | 1,196.2 | -19.2 | -1.6% | 16,250 |
| 2002/12/11 | 1,223.1 | 1,226.9 | 1,192.3 | 1,215.4 | -7.7 | -0.6% | 176,410 |
| 2002/12/10 | 1,230.8 | 1,253.8 | 1,223.1 | 1,223.1 | -23.1 | -1.9% | 28,730 |
| 2002/12/09 | 1,248.5 | 1,253.8 | 1,231.5 | 1,246.2 | -7.6 | -0.6% | 13,260 |
| 2002/12/06 | 1,265.4 | 1,265.4 | 1,248.5 | 1,253.8 | -3.9 | -0.3% | 96,330 |
| 2002/12/05 | 1,253.8 | 1,276.9 | 1,253.8 | 1,257.7 | +7.7 | +0.6% | 20,800 |
| 2002/12/04 | 1,269.2 | 1,269.2 | 1,248.5 | 1,250 | -11.5 | -0.9% | 8,840 |
| 2002/12/03 | 1,276.2 | 1,276.9 | 1,261.5 | 1,261.5 | -23.1 | -1.8% | 38,220 |
| 2002/12/02 | 1,276.9 | 1,284.6 | 1,265.4 | 1,284.6 | +8.4 | +0.7% | 44,200 |
| 2002/11/29 | 1,269.2 | 1,276.9 | 1,266.9 | 1,276.2 | +7 | +0.6% | 23,660 |
| 2002/11/28 | 1,269.2 | 1,280.8 | 1,269.2 | 1,269.2 | +3 | +0.2% | 11,960 |
| 2002/11/27 | 1,269.2 | 1,284.6 | 1,266.2 | 1,266.2 | -3 | -0.2% | 12,480 |
| 2002/11/26 | 1,269.2 | 1,284.6 | 1,266.9 | 1,269.2 | ±0 | ±0% | 15,080 |
| 2002/11/25 | 1,292.3 | 1,292.3 | 1,265.4 | 1,269.2 | -23.1 | -1.8% | 15,340 |
5451～
5500
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
