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 |
|---|---|---|---|---|---|---|---|
| 2002/11/21 | 1,269.2 | 1,292.3 | 1,261.5 | 1,269.2 | ±0 | ±0% | 25,220 |
| 2002/11/20 | 1,270 | 1,280.8 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 28,080 |
| 2002/11/19 | 1,276.9 | 1,306.9 | 1,269.2 | 1,276.9 | -30.8 | -2.4% | 14,170 |
| 2002/11/18 | 1,307.7 | 1,315.4 | 1,288.5 | 1,307.7 | +19.2 | +1.5% | 69,680 |
| 2002/11/15 | 1,269.2 | 1,288.5 | 1,269.2 | 1,288.5 | +15.4 | +1.2% | 27,430 |
| 2002/11/14 | 1,285.4 | 1,288.5 | 1,273.1 | 1,273.1 | -12.3 | -1% | 7,800 |
| 2002/11/13 | 1,307.7 | 1,307.7 | 1,284.6 | 1,285.4 | -14.6 | -1.1% | 15,210 |
| 2002/11/12 | 1,276.9 | 1,300 | 1,276.9 | 1,300 | +15.4 | +1.2% | 10,660 |
| 2002/11/11 | 1,288.5 | 1,307.7 | 1,284.6 | 1,284.6 | ±0 | ±0% | 13,000 |
| 2002/11/08 | 1,306.9 | 1,307.7 | 1,284.6 | 1,284.6 | -30.8 | -2.3% | 17,160 |
| 2002/11/07 | 1,302.3 | 1,315.4 | 1,302.3 | 1,315.4 | +7.7 | +0.6% | 7,410 |
| 2002/11/06 | 1,343.8 | 1,343.8 | 1,307.7 | 1,307.7 | ±0 | ±0% | 24,830 |
| 2002/11/05 | 1,293.1 | 1,330.8 | 1,293.1 | 1,307.7 | +19.2 | +1.5% | 7,410 |
| 2002/11/01 | 1,307.7 | 1,307.7 | 1,284.6 | 1,288.5 | -19.2 | -1.5% | 15,470 |
| 2002/10/31 | 1,324.6 | 1,325.4 | 1,307.7 | 1,307.7 | -38.5 | -2.9% | 22,880 |
| 2002/10/30 | 1,346.2 | 1,369.2 | 1,323.1 | 1,346.2 | +3.9 | +0.3% | 23,920 |
| 2002/10/29 | 1,309.2 | 1,342.3 | 1,307.7 | 1,342.3 | +11.5 | +0.9% | 15,470 |
| 2002/10/28 | 1,338.5 | 1,369.2 | 1,323.1 | 1,330.8 | -7.7 | -0.6% | 26,130 |
| 2002/10/25 | 1,276.9 | 1,350 | 1,276.9 | 1,338.5 | +53.9 | +4.2% | 33,280 |
| 2002/10/24 | 1,292.3 | 1,315.4 | 1,270 | 1,284.6 | -23.1 | -1.8% | 14,690 |
| 2002/10/23 | 1,269.2 | 1,307.7 | 1,261.5 | 1,307.7 | +26.9 | +2.1% | 32,630 |
| 2002/10/22 | 1,291.5 | 1,300 | 1,270 | 1,280.8 | -11.5 | -0.9% | 19,890 |
| 2002/10/21 | 1,307.7 | 1,307.7 | 1,280.8 | 1,292.3 | -16.2 | -1.2% | 23,010 |
| 2002/10/18 | 1,323.1 | 1,330.8 | 1,300 | 1,308.5 | -14.6 | -1.1% | 15,210 |
| 2002/10/17 | 1,326.9 | 1,326.9 | 1,293.1 | 1,323.1 | +7.7 | +0.6% | 16,900 |
| 2002/10/16 | 1,338.5 | 1,338.5 | 1,308.5 | 1,315.4 | -6.9 | -0.5% | 7,670 |
| 2002/10/15 | 1,346.9 | 1,346.9 | 1,319.2 | 1,322.3 | -23.9 | -1.8% | 8,320 |
| 2002/10/11 | 1,311.5 | 1,346.2 | 1,300 | 1,346.2 | +34.7 | +2.6% | 19,630 |
| 2002/10/10 | 1,300 | 1,311.5 | 1,285.4 | 1,311.5 | ±0 | ±0% | 23,010 |
| 2002/10/09 | 1,316.2 | 1,323.8 | 1,300 | 1,311.5 | -34.7 | -2.6% | 33,150 |
| 2002/10/08 | 1,353.1 | 1,353.1 | 1,307.7 | 1,346.2 | -15.3 | -1.1% | 24,960 |
| 2002/10/07 | 1,388.5 | 1,388.5 | 1,338.5 | 1,361.5 | -31.6 | -2.3% | 24,180 |
| 2002/10/04 | 1,368.5 | 1,403.8 | 1,368.5 | 1,393.1 | +24.6 | +1.8% | 98,280 |
| 2002/10/03 | 1,361.5 | 1,382.3 | 1,338.5 | 1,368.5 | -0.7 | -0.1% | 39,260 |
| 2002/10/02 | 1,369.2 | 1,384.6 | 1,353.8 | 1,369.2 | ±0 | ±0% | 32,500 |
| 2002/10/01 | 1,330.8 | 1,376.9 | 1,307.7 | 1,369.2 | +38.4 | +2.9% | 67,990 |
| 2002/09/30 | 1,338.5 | 1,338.5 | 1,307.7 | 1,330.8 | -11.5 | -0.9% | 19,630 |
| 2002/09/27 | 1,346.2 | 1,350 | 1,338.5 | 1,342.3 | -19.2 | -1.4% | 45,370 |
| 2002/09/26 | 1,369.2 | 1,369.2 | 1,346.2 | 1,361.5 | -0.8 | -0.1% | 47,320 |
| 2002/09/25 | 1,400 | 1,400 | 1,362.3 | 1,362.3 | -30 | -2.2% | 24,700 |
| 2002/09/24 | 1,392.3 | 1,400 | 1,369.2 | 1,392.3 | ±0 | ±0% | 39,780 |
| 2002/09/20 | 1,369.2 | 1,400 | 1,361.5 | 1,392.3 | +16.9 | +1.2% | 60,580 |
| 2002/09/19 | 1,369.2 | 1,384.6 | 1,361.5 | 1,375.4 | -9.2 | -0.7% | 42,380 |
| 2002/09/18 | 1,407.7 | 1,407.7 | 1,384.6 | 1,384.6 | -23.1 | -1.6% | 73,190 |
| 2002/09/17 | 1,392.3 | 1,415.4 | 1,385.4 | 1,407.7 | +3.9 | +0.3% | 81,250 |
| 2002/09/13 | 1,384.6 | 1,423.1 | 1,361.5 | 1,403.8 | +11.5 | +0.8% | 137,150 |
| 2002/09/12 | 1,366.9 | 1,392.3 | 1,338.5 | 1,392.3 | +23.1 | +1.7% | 191,620 |
| 2002/09/11 | 1,323.8 | 1,369.2 | 1,309.2 | 1,369.2 | +46.1 | +3.5% | 157,430 |
| 2002/09/10 | 1,300 | 1,353.8 | 1,300 | 1,323.1 | +16.9 | +1.3% | 214,630 |
| 2002/09/09 | 1,292.3 | 1,307.7 | 1,292.3 | 1,306.2 | ±0 | ±0% | 45,630 |
5501～
5550
件表示中 / 6786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 | 105,300円 | - | - | - | - | 9.12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 | 99,900円 | +13.9% | +214.6% | 0.60% | 51.81倍 | 2.55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 | 421,000円 | +19.9% | +172.3% | 0.00% | 77.95倍 | 7.83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 | 151,000円 | +39.5% | - | 0.79% | 20.70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 |
| Ｈａｍｅｅ | 120,800円 | +12.1% | +1.6% | 1.86% | 14.15倍 | 1.88倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
