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 |
|---|---|---|---|---|---|---|---|
| 2023/02/15 | 7,060 | 7,090 | 7,060 | 7,060 | +30 | +0.4% | 1,700 |
| 2023/02/14 | 7,010 | 7,040 | 7,000 | 7,030 | +20 | +0.3% | 1,600 |
| 2023/02/13 | 7,000 | 7,010 | 7,000 | 7,010 | +10 | +0.1% | 1,200 |
| 2023/02/10 | 6,990 | 7,000 | 6,990 | 7,000 | +10 | +0.1% | 800 |
| 2023/02/09 | 6,990 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 500 |
| 2023/02/08 | 7,000 | 7,000 | 6,990 | 7,000 | +10 | +0.1% | 500 |
| 2023/02/07 | 6,990 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 500 |
| 2023/02/06 | 7,000 | 7,000 | 7,000 | 7,000 | +10 | +0.1% | 600 |
| 2023/02/03 | 7,000 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 500 |
| 2023/02/02 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 300 |
| 2023/02/01 | 7,000 | 7,000 | 6,990 | 7,000 | ±0 | ±0% | 800 |
| 2023/01/31 | 6,990 | 7,000 | 6,990 | 7,000 | +10 | +0.1% | 700 |
| 2023/01/30 | 6,990 | 7,000 | 6,980 | 6,990 | ±0 | ±0% | 1,300 |
| 2023/01/27 | 6,990 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 700 |
| 2023/01/26 | 6,980 | 7,000 | 6,980 | 7,000 | +20 | +0.3% | 400 |
| 2023/01/25 | 6,990 | 6,990 | 6,980 | 6,980 | -10 | -0.1% | 600 |
| 2023/01/24 | 6,980 | 6,990 | 6,980 | 6,990 | +10 | +0.1% | 800 |
| 2023/01/23 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 400 |
| 2023/01/20 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 400 |
| 2023/01/19 | 6,950 | 6,980 | 6,950 | 6,980 | +10 | +0.1% | 1,300 |
| 2023/01/18 | 6,950 | 6,970 | 6,940 | 6,970 | +30 | +0.4% | 900 |
| 2023/01/17 | 6,960 | 6,960 | 6,940 | 6,940 | ±0 | ±0% | 600 |
| 2023/01/16 | 6,970 | 6,970 | 6,940 | 6,940 | ±0 | ±0% | 700 |
| 2023/01/13 | 6,950 | 6,950 | 6,940 | 6,940 | -10 | -0.1% | 500 |
| 2023/01/12 | 6,960 | 6,960 | 6,950 | 6,950 | ±0 | ±0% | 500 |
| 2023/01/11 | 6,940 | 6,950 | 6,940 | 6,950 | +20 | +0.3% | 400 |
| 2023/01/10 | 6,950 | 6,950 | 6,930 | 6,930 | -20 | -0.3% | 700 |
| 2023/01/06 | 6,920 | 6,950 | 6,920 | 6,950 | +30 | +0.4% | 900 |
| 2023/01/05 | 6,960 | 6,960 | 6,920 | 6,920 | -10 | -0.1% | 700 |
| 2023/01/04 | 6,950 | 6,960 | 6,930 | 6,930 | -30 | -0.4% | 900 |
| 2022/12/30 | 6,960 | 6,960 | 6,940 | 6,960 | +10 | +0.1% | 500 |
| 2022/12/29 | 6,940 | 6,950 | 6,900 | 6,950 | +10 | +0.1% | 700 |
| 2022/12/28 | 6,910 | 6,940 | 6,910 | 6,940 | +30 | +0.4% | 600 |
| 2022/12/27 | 6,930 | 6,930 | 6,910 | 6,910 | -20 | -0.3% | 1,000 |
| 2022/12/26 | 6,920 | 6,930 | 6,910 | 6,930 | +10 | +0.1% | 1,400 |
| 2022/12/23 | 6,920 | 6,920 | 6,920 | 6,920 | -10 | -0.1% | 400 |
| 2022/12/22 | 6,930 | 6,940 | 6,930 | 6,930 | +10 | +0.1% | 800 |
| 2022/12/21 | 6,920 | 6,930 | 6,920 | 6,920 | ±0 | ±0% | 400 |
| 2022/12/20 | 6,950 | 6,960 | 6,920 | 6,920 | -30 | -0.4% | 1,500 |
| 2022/12/19 | 6,940 | 6,950 | 6,940 | 6,950 | ±0 | ±0% | 300 |
| 2022/12/16 | 6,950 | 6,950 | 6,920 | 6,950 | +20 | +0.3% | 600 |
| 2022/12/15 | 6,950 | 6,950 | 6,930 | 6,930 | -20 | -0.3% | 700 |
| 2022/12/14 | 6,940 | 6,950 | 6,940 | 6,950 | +10 | +0.1% | 700 |
| 2022/12/13 | 6,940 | 6,950 | 6,940 | 6,940 | ±0 | ±0% | 1,000 |
| 2022/12/12 | 6,940 | 6,940 | 6,930 | 6,940 | +10 | +0.1% | 500 |
| 2022/12/09 | 6,930 | 6,930 | 6,930 | 6,930 | ±0 | ±0% | 200 |
| 2022/12/08 | 6,930 | 6,930 | 6,930 | 6,930 | ±0 | ±0% | 200 |
| 2022/12/07 | 6,920 | 6,930 | 6,920 | 6,930 | ±0 | ±0% | 600 |
| 2022/12/06 | 6,930 | 6,940 | 6,930 | 6,930 | -20 | -0.3% | 800 |
| 2022/12/05 | 6,950 | 6,950 | 6,940 | 6,950 | +10 | +0.1% | 800 |
551～
600
件表示中 / 3701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 | 712,000円 | -0.4% | -12.6% | 0.42% | 20.73倍 | 2.21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 | 207,900円 | +3.4% | -4.7% | 0.96% | 25.81倍 | 2.46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 |
| トーエル | 77,100円 | +3.8% | -4.0% | 2.98% | 12.41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 |
| ダイイチ | 139,900円 | +12.8% | -15.7% | 2.57% | 13.15倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
