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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/01 | 7,020 | 7,050 | 7,020 | 7,040 | +20 | +0.3% | 1,000 |
| 2025/03/31 | 7,040 | 7,040 | 7,000 | 7,020 | -30 | -0.4% | 4,100 |
| 2025/03/28 | 7,000 | 7,090 | 7,000 | 7,050 | -300 | -4.1% | 10,900 |
| 2025/03/27 | 7,330 | 7,380 | 7,330 | 7,350 | ±0 | ±0% | 7,500 |
| 2025/03/26 | 7,340 | 7,350 | 7,330 | 7,350 | +10 | +0.1% | 5,800 |
| 2025/03/25 | 7,350 | 7,350 | 7,330 | 7,340 | -10 | -0.1% | 4,300 |
| 2025/03/24 | 7,350 | 7,350 | 7,320 | 7,350 | +10 | +0.1% | 3,300 |
| 2025/03/21 | 7,300 | 7,350 | 7,300 | 7,340 | +40 | +0.5% | 5,100 |
| 2025/03/19 | 7,250 | 7,300 | 7,250 | 7,300 | +70 | +1% | 7,900 |
| 2025/03/18 | 7,230 | 7,240 | 7,220 | 7,230 | +10 | +0.1% | 2,500 |
| 2025/03/17 | 7,210 | 7,220 | 7,200 | 7,220 | +10 | +0.1% | 2,300 |
| 2025/03/14 | 7,190 | 7,210 | 7,190 | 7,210 | +20 | +0.3% | 2,400 |
| 2025/03/13 | 7,180 | 7,200 | 7,180 | 7,190 | ±0 | ±0% | 2,500 |
| 2025/03/12 | 7,190 | 7,190 | 7,180 | 7,190 | ±0 | ±0% | 1,300 |
| 2025/03/11 | 7,190 | 7,200 | 7,180 | 7,190 | ±0 | ±0% | 1,800 |
| 2025/03/10 | 7,190 | 7,190 | 7,180 | 7,190 | +10 | +0.1% | 1,700 |
| 2025/03/07 | 7,170 | 7,180 | 7,160 | 7,180 | ±0 | ±0% | 700 |
| 2025/03/06 | 7,170 | 7,180 | 7,160 | 7,180 | +10 | +0.1% | 1,000 |
| 2025/03/05 | 7,100 | 7,170 | 7,100 | 7,170 | +20 | +0.3% | 800 |
| 2025/03/04 | 7,160 | 7,170 | 7,120 | 7,150 | ±0 | ±0% | 2,100 |
1～
50
件表示中 / 3700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 | 713,000円 | -0.4% | -12.6% | 0.42% | 20.76倍 | 2.22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 | 7,200円 | - | - | - | - | 2.51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 |
| 東和フード | 208,200円 | +3.4% | -4.7% | 0.96% | 25.85倍 | 2.47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 |
| アルピコＨＤ | 22,600円 | +1.6% | -15.0% | 2.21% | 11.14倍 | 1.39倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| ガーデン | 232,800円 | +6.6% | +12.1% | 3.87% | 12.13倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
