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 |
|---|---|---|---|---|---|---|---|
| 2002/09/06 | 1,292.3 | 1,306.9 | 1,269.2 | 1,306.2 | +6.2 | +0.5% | 71,630 |
| 2002/09/05 | 1,292.3 | 1,306.2 | 1,276.9 | 1,300 | +23.1 | +1.8% | 28,990 |
| 2002/09/04 | 1,281.5 | 1,291.5 | 1,269.2 | 1,276.9 | -4.6 | -0.4% | 37,050 |
| 2002/09/03 | 1,306.9 | 1,306.9 | 1,270 | 1,281.5 | +10.7 | +0.8% | 34,450 |
| 2002/09/02 | 1,307.7 | 1,307.7 | 1,270.8 | 1,270.8 | -36.1 | -2.8% | 40,690 |
| 2002/08/30 | 1,300 | 1,307.7 | 1,292.3 | 1,306.9 | +0.7 | +0.1% | 57,980 |
| 2002/08/29 | 1,293.8 | 1,306.2 | 1,284.6 | 1,306.2 | +11.6 | +0.9% | 72,800 |
| 2002/08/28 | 1,230.8 | 1,294.6 | 1,230.8 | 1,294.6 | +63.8 | +5.2% | 48,750 |
| 2002/08/27 | 1,253.8 | 1,270 | 1,230.8 | 1,230.8 | -23 | -1.8% | 51,610 |
| 2002/08/26 | 1,290.8 | 1,290.8 | 1,253.8 | 1,253.8 | -37 | -2.9% | 55,120 |
| 2002/08/23 | 1,285.4 | 1,299.2 | 1,284.6 | 1,290.8 | +6.2 | +0.5% | 25,220 |
| 2002/08/22 | 1,292.3 | 1,296.2 | 1,284.6 | 1,284.6 | -23.1 | -1.8% | 29,250 |
| 2002/08/21 | 1,307.7 | 1,307.7 | 1,284.6 | 1,307.7 | ±0 | ±0% | 37,570 |
| 2002/08/20 | 1,326.9 | 1,327.7 | 1,292.3 | 1,307.7 | -19.2 | -1.4% | 41,340 |
| 2002/08/19 | 1,315.4 | 1,338.5 | 1,307.7 | 1,326.9 | +19.2 | +1.5% | 36,270 |
| 2002/08/16 | 1,269.2 | 1,315.4 | 1,269.2 | 1,307.7 | +38.5 | +3% | 59,540 |
| 2002/08/15 | 1,269.2 | 1,276.9 | 1,269.2 | 1,269.2 | ±0 | ±0% | 6,370 |
| 2002/08/14 | 1,276.9 | 1,276.9 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 6,500 |
| 2002/08/13 | 1,269.2 | 1,276.9 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 6,500 |
| 2002/08/12 | 1,300 | 1,307.7 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 34,450 |
| 2002/08/09 | 1,253.8 | 1,300 | 1,253.8 | 1,300 | +46.2 | +3.7% | 32,630 |
| 2002/08/08 | 1,230.8 | 1,269.2 | 1,230.8 | 1,253.8 | +15.3 | +1.2% | 11,050 |
| 2002/08/07 | 1,216.2 | 1,238.5 | 1,216.2 | 1,238.5 | +22.3 | +1.8% | 35,620 |
| 2002/08/06 | 1,192.3 | 1,223.1 | 1,192.3 | 1,216.2 | -22.3 | -1.8% | 35,620 |
| 2002/08/05 | 1,246.2 | 1,246.2 | 1,161.5 | 1,238.5 | -30.7 | -2.4% | 51,090 |
| 2002/08/02 | 1,284.6 | 1,284.6 | 1,230.8 | 1,269.2 | -77 | -5.7% | 105,820 |
| 2002/08/01 | 1,334.6 | 1,353.8 | 1,307.7 | 1,346.2 | +38.5 | +2.9% | 103,480 |
| 2002/07/31 | 1,276.9 | 1,338.5 | 1,276.9 | 1,307.7 | +16.2 | +1.3% | 106,730 |
| 2002/07/30 | 1,296.9 | 1,303.8 | 1,269.2 | 1,291.5 | -4.7 | -0.4% | 18,850 |
| 2002/07/29 | 1,300 | 1,307.7 | 1,284.6 | 1,296.2 | +19.3 | +1.5% | 55,770 |
| 2002/07/26 | 1,284.6 | 1,300 | 1,261.5 | 1,276.9 | -7.7 | -0.6% | 38,740 |
| 2002/07/25 | 1,230.8 | 1,284.6 | 1,230.8 | 1,284.6 | +53.8 | +4.4% | 32,630 |
| 2002/07/24 | 1,230.8 | 1,230.8 | 1,169.2 | 1,230.8 | +23.1 | +1.9% | 37,310 |
| 2002/07/23 | 1,229.2 | 1,230.8 | 1,169.2 | 1,207.7 | -23.1 | -1.9% | 31,980 |
| 2002/07/22 | 1,192.3 | 1,230.8 | 1,188.5 | 1,230.8 | +73.1 | +6.3% | 34,450 |
| 2002/07/19 | 1,184.6 | 1,184.6 | 1,153.8 | 1,157.7 | -11.5 | -1% | 38,870 |
| 2002/07/18 | 1,153.1 | 1,169.2 | 1,130.8 | 1,169.2 | +28.4 | +2.5% | 92,950 |
| 2002/07/17 | 1,146.2 | 1,153.8 | 1,138.5 | 1,140.8 | -16.9 | -1.5% | 32,630 |
| 2002/07/16 | 1,168.5 | 1,168.5 | 1,153.8 | 1,157.7 | -11.5 | -1% | 21,450 |
| 2002/07/15 | 1,161.5 | 1,176.9 | 1,153.8 | 1,169.2 | -15.4 | -1.3% | 24,440 |
| 2002/07/12 | 1,215.4 | 1,215.4 | 1,161.5 | 1,184.6 | -30.8 | -2.5% | 38,870 |
| 2002/07/11 | 1,276.2 | 1,276.9 | 1,207.7 | 1,215.4 | -61.5 | -4.8% | 30,550 |
| 2002/07/10 | 1,270 | 1,284.6 | 1,261.5 | 1,276.9 | +7.7 | +0.6% | 27,170 |
| 2002/07/09 | 1,285.4 | 1,300 | 1,269.2 | 1,269.2 | -23.1 | -1.8% | 28,470 |
| 2002/07/08 | 1,307.7 | 1,315.4 | 1,284.6 | 1,292.3 | +7.7 | +0.6% | 67,730 |
| 2002/07/05 | 1,280.8 | 1,315.4 | 1,269.2 | 1,284.6 | -7.7 | -0.6% | 118,430 |
| 2002/07/04 | 1,192.3 | 1,342.3 | 1,184.6 | 1,292.3 | +100 | +8.4% | 144,300 |
| 2002/07/03 | 1,153.1 | 1,192.3 | 1,152.3 | 1,192.3 | +38.5 | +3.3% | 62,400 |
| 2002/07/02 | 1,140 | 1,153.8 | 1,130.8 | 1,153.8 | +15.3 | +1.3% | 26,650 |
| 2002/07/01 | 1,123.8 | 1,146.2 | 1,123.1 | 1,138.5 | +23.1 | +2.1% | 20,800 |
5551～
5600
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 | 120,600円 | +12.1% | +1.6% | 1.87% | 14.12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
