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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 7,230 | 7,240 | 7,210 | 7,210 | -30 | -0.4% | 1,800 |
| 2025/06/12 | 7,230 | 7,240 | 7,220 | 7,240 | +20 | +0.3% | 900 |
| 2025/06/11 | 7,200 | 7,230 | 7,200 | 7,220 | +30 | +0.4% | 2,600 |
| 2025/06/10 | 7,180 | 7,190 | 7,170 | 7,190 | +20 | +0.3% | 1,100 |
| 2025/06/09 | 7,140 | 7,180 | 7,140 | 7,170 | +10 | +0.1% | 1,900 |
| 2025/06/06 | 7,150 | 7,160 | 7,140 | 7,160 | +10 | +0.1% | 1,100 |
| 2025/06/05 | 7,150 | 7,170 | 7,150 | 7,150 | ±0 | ±0% | 1,200 |
| 2025/06/04 | 7,140 | 7,150 | 7,130 | 7,150 | ±0 | ±0% | 700 |
| 2025/06/03 | 7,150 | 7,150 | 7,150 | 7,150 | +10 | +0.1% | 500 |
| 2025/06/02 | 7,120 | 7,140 | 7,120 | 7,140 | +20 | +0.3% | 400 |
| 2025/05/30 | 7,120 | 7,130 | 7,120 | 7,120 | +10 | +0.1% | 1,100 |
| 2025/05/29 | 7,120 | 7,130 | 7,110 | 7,110 | -20 | -0.3% | 800 |
| 2025/05/28 | 7,110 | 7,130 | 7,110 | 7,130 | ±0 | ±0% | 700 |
| 2025/05/27 | 7,140 | 7,140 | 7,120 | 7,130 | ±0 | ±0% | 400 |
| 2025/05/26 | 7,140 | 7,140 | 7,100 | 7,130 | ±0 | ±0% | 1,200 |
| 2025/05/23 | 7,110 | 7,130 | 7,110 | 7,130 | +20 | +0.3% | 1,000 |
| 2025/05/22 | 7,120 | 7,150 | 7,110 | 7,110 | -20 | -0.3% | 1,400 |
| 2025/05/21 | 7,150 | 7,150 | 7,130 | 7,130 | -20 | -0.3% | 900 |
| 2025/05/20 | 7,140 | 7,150 | 7,140 | 7,150 | +30 | +0.4% | 600 |
| 2025/05/19 | 7,140 | 7,140 | 7,120 | 7,120 | -10 | -0.1% | 500 |
| 2025/05/16 | 7,160 | 7,160 | 7,110 | 7,130 | +30 | +0.4% | 1,600 |
| 2025/05/15 | 7,100 | 7,150 | 7,100 | 7,100 | -10 | -0.1% | 600 |
| 2025/05/14 | 7,110 | 7,120 | 7,110 | 7,110 | ±0 | ±0% | 300 |
| 2025/05/13 | 7,120 | 7,150 | 7,100 | 7,110 | -10 | -0.1% | 1,000 |
| 2025/05/12 | 7,150 | 7,150 | 7,120 | 7,120 | -30 | -0.4% | 1,000 |
| 2025/05/09 | 7,170 | 7,180 | 7,140 | 7,150 | ±0 | ±0% | 1,200 |
| 2025/05/08 | 7,140 | 7,150 | 7,130 | 7,150 | +10 | +0.1% | 700 |
| 2025/05/07 | 7,080 | 7,190 | 7,080 | 7,140 | +60 | +0.8% | 2,000 |
| 2025/05/02 | 7,070 | 7,080 | 7,040 | 7,080 | +20 | +0.3% | 1,800 |
| 2025/05/01 | 7,060 | 7,060 | 7,040 | 7,060 | ±0 | ±0% | 400 |
| 2025/04/30 | 7,070 | 7,070 | 7,030 | 7,060 | -10 | -0.1% | 1,000 |
| 2025/04/28 | 7,030 | 7,070 | 7,030 | 7,070 | +50 | +0.7% | 1,500 |
| 2025/04/25 | 7,000 | 7,020 | 6,990 | 7,020 | +10 | +0.1% | 600 |
| 2025/04/24 | 7,000 | 7,010 | 6,990 | 7,010 | +10 | +0.1% | 1,400 |
| 2025/04/23 | 7,010 | 7,030 | 7,000 | 7,000 | -10 | -0.1% | 1,000 |
| 2025/04/22 | 7,030 | 7,040 | 7,010 | 7,010 | +20 | +0.3% | 1,200 |
| 2025/04/21 | 6,990 | 7,020 | 6,990 | 6,990 | -10 | -0.1% | 1,600 |
| 2025/04/18 | 7,000 | 7,000 | 6,980 | 7,000 | +10 | +0.1% | 1,100 |
| 2025/04/17 | 7,000 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 800 |
| 2025/04/16 | 7,010 | 7,040 | 7,000 | 7,000 | +10 | +0.1% | 700 |
| 2025/04/15 | 6,980 | 7,050 | 6,980 | 6,990 | +40 | +0.6% | 1,600 |
| 2025/04/14 | 7,040 | 7,040 | 6,950 | 6,950 | -20 | -0.3% | 2,400 |
| 2025/04/11 | 6,920 | 7,000 | 6,920 | 6,970 | +10 | +0.1% | 1,100 |
| 2025/04/10 | 7,000 | 7,040 | 6,960 | 6,960 | +20 | +0.3% | 2,600 |
| 2025/04/09 | 6,960 | 6,990 | 6,940 | 6,940 | -60 | -0.9% | 2,200 |
| 2025/04/08 | 6,930 | 7,010 | 6,900 | 7,000 | +150 | +2.2% | 4,000 |
| 2025/04/07 | 6,900 | 6,900 | 6,800 | 6,850 | -130 | -1.9% | 8,400 |
| 2025/04/04 | 6,970 | 7,010 | 6,950 | 6,980 | ±0 | ±0% | 2,500 |
| 2025/04/03 | 7,000 | 7,000 | 6,950 | 6,980 | -30 | -0.4% | 5,200 |
| 2025/04/02 | 7,040 | 7,050 | 7,010 | 7,010 | -30 | -0.4% | 1,400 |
1～
50
件表示中 / 3720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 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00倍 | 2.24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 |
| ガーデン | 247,000円 | +6.6% | +12.1% | 3.64% | 12.87倍 | 2.14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 |
| ｙｕｔｏｒｉ | 361,500円 | +32.4% | +30.0% | 0.00% | 42.45倍 | 17.50倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ダイイチ | 144,900円 | +12.8% | -15.7% | 2.48% | 13.62倍 | 0.96倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| トーエル | 77,900円 | +3.8% | -4.0% | 2.95% | 12.54倍 | 0.74倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
