安楽亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 7,540 | 7,560 | 7,540 | 7,550 | +10 | +0.1% | 4,400 |
| 2025/09/12 | 7,550 | 7,560 | 7,540 | 7,540 | ±0 | ±0% | 2,600 |
| 2025/09/11 | 7,560 | 7,560 | 7,540 | 7,540 | ±0 | ±0% | 1,800 |
| 2025/09/10 | 7,550 | 7,560 | 7,540 | 7,540 | ±0 | ±0% | 1,200 |
| 2025/09/09 | 7,540 | 7,550 | 7,530 | 7,540 | ±0 | ±0% | 2,800 |
| 2025/09/08 | 7,550 | 7,550 | 7,530 | 7,540 | ±0 | ±0% | 5,700 |
| 2025/09/05 | 7,550 | 7,550 | 7,530 | 7,540 | ±0 | ±0% | 2,000 |
| 2025/09/04 | 7,540 | 7,540 | 7,530 | 7,540 | ±0 | ±0% | 2,100 |
| 2025/09/03 | 7,520 | 7,550 | 7,520 | 7,540 | +10 | +0.1% | 1,100 |
| 2025/09/02 | 7,530 | 7,540 | 7,510 | 7,530 | ±0 | ±0% | 2,700 |
| 2025/09/01 | 7,530 | 7,550 | 7,520 | 7,530 | -10 | -0.1% | 2,600 |
| 2025/08/29 | 7,560 | 7,570 | 7,540 | 7,540 | -30 | -0.4% | 3,400 |
| 2025/08/28 | 7,560 | 7,570 | 7,550 | 7,570 | +10 | +0.1% | 2,000 |
| 2025/08/27 | 7,560 | 7,570 | 7,550 | 7,560 | ±0 | ±0% | 3,400 |
| 2025/08/26 | 7,550 | 7,570 | 7,550 | 7,560 | -10 | -0.1% | 1,800 |
| 2025/08/25 | 7,540 | 7,570 | 7,530 | 7,570 | +40 | +0.5% | 3,600 |
| 2025/08/22 | 7,500 | 7,530 | 7,500 | 7,530 | +30 | +0.4% | 2,500 |
| 2025/08/21 | 7,500 | 7,500 | 7,480 | 7,500 | ±0 | ±0% | 2,000 |
| 2025/08/20 | 7,470 | 7,500 | 7,460 | 7,500 | +20 | +0.3% | 2,100 |
| 2025/08/19 | 7,460 | 7,500 | 7,460 | 7,480 | +20 | +0.3% | 1,500 |
| 2025/08/18 | 7,470 | 7,490 | 7,460 | 7,460 | ±0 | ±0% | 2,900 |
| 2025/08/15 | 7,400 | 7,460 | 7,400 | 7,460 | +40 | +0.5% | 3,400 |
| 2025/08/14 | 7,450 | 7,520 | 7,410 | 7,420 | -50 | -0.7% | 8,800 |
| 2025/08/13 | 7,460 | 7,470 | 7,460 | 7,470 | +20 | +0.3% | 2,400 |
| 2025/08/12 | 7,470 | 7,490 | 7,450 | 7,450 | -10 | -0.1% | 3,100 |
| 2025/08/08 | 7,410 | 7,460 | 7,410 | 7,460 | +40 | +0.5% | 2,500 |
| 2025/08/07 | 7,400 | 7,420 | 7,390 | 7,420 | +30 | +0.4% | 2,600 |
| 2025/08/06 | 7,390 | 7,400 | 7,380 | 7,390 | ±0 | ±0% | 1,900 |
| 2025/08/05 | 7,380 | 7,390 | 7,370 | 7,390 | +10 | +0.1% | 2,700 |
| 2025/08/04 | 7,360 | 7,380 | 7,360 | 7,380 | +30 | +0.4% | 2,400 |
| 2025/08/01 | 7,350 | 7,360 | 7,340 | 7,350 | ±0 | ±0% | 1,400 |
| 2025/07/31 | 7,340 | 7,350 | 7,330 | 7,350 | +20 | +0.3% | 1,600 |
| 2025/07/30 | 7,330 | 7,340 | 7,330 | 7,330 | ±0 | ±0% | 900 |
| 2025/07/29 | 7,330 | 7,340 | 7,310 | 7,330 | +10 | +0.1% | 1,000 |
| 2025/07/28 | 7,310 | 7,330 | 7,310 | 7,320 | +10 | +0.1% | 2,100 |
| 2025/07/25 | 7,310 | 7,310 | 7,300 | 7,310 | ±0 | ±0% | 900 |
| 2025/07/24 | 7,300 | 7,310 | 7,290 | 7,310 | +10 | +0.1% | 1,400 |
| 2025/07/23 | 7,310 | 7,320 | 7,300 | 7,300 | +30 | +0.4% | 2,000 |
| 2025/07/22 | 7,260 | 7,290 | 7,260 | 7,270 | ±0 | ±0% | 1,500 |
| 2025/07/18 | 7,280 | 7,290 | 7,270 | 7,270 | +10 | +0.1% | 1,300 |
| 2025/07/17 | 7,270 | 7,280 | 7,260 | 7,260 | -10 | -0.1% | 1,200 |
| 2025/07/16 | 7,260 | 7,270 | 7,250 | 7,270 | +10 | +0.1% | 800 |
| 2025/07/15 | 7,260 | 7,260 | 7,250 | 7,260 | +10 | +0.1% | 1,400 |
| 2025/07/14 | 7,250 | 7,260 | 7,250 | 7,250 | ±0 | ±0% | 1,200 |
| 2025/07/11 | 7,250 | 7,250 | 7,240 | 7,250 | +10 | +0.1% | 900 |
| 2025/07/10 | 7,250 | 7,250 | 7,240 | 7,240 | ±0 | ±0% | 1,600 |
| 2025/07/09 | 7,240 | 7,240 | 7,230 | 7,240 | +10 | +0.1% | 900 |
| 2025/07/08 | 7,230 | 7,240 | 7,230 | 7,230 | ±0 | ±0% | 1,500 |
| 2025/07/07 | 7,240 | 7,240 | 7,230 | 7,230 | ±0 | ±0% | 500 |
| 2025/07/04 | 7,230 | 7,240 | 7,230 | 7,230 | ±0 | ±0% | 900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「安楽亭」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 |
|---|---|---|---|---|---|---|---|---|
| 安楽亭 | 756,000円 | -0.4% | -12.6% | 0.40% | 22.01倍 | 2.35倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| ナルミヤ | 171,300円 | +12.4% | +42.1% | 0.00% | 10.20倍 | 2.40倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ガーデン | 251,200円 | +6.6% | +12.1% | 3.58% | 13.10倍 | 2.17倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 東和フード | 211,500円 | -0.1% | -18.1% | 0.95% | 31.04倍 | 2.38倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
