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 |
|---|---|---|---|---|---|---|---|
| 2022/02/07 | 6,360 | 6,360 | 6,360 | 6,360 | -20 | -0.3% | 100 |
| 2022/02/04 | 6,340 | 6,380 | 6,310 | 6,380 | +40 | +0.6% | 800 |
| 2022/02/03 | 6,330 | 6,380 | 6,330 | 6,340 | +20 | +0.3% | 1,100 |
| 2022/02/02 | 6,340 | 6,360 | 6,320 | 6,320 | +10 | +0.2% | 1,100 |
| 2022/02/01 | 6,230 | 6,310 | 6,230 | 6,310 | +100 | +1.6% | 1,200 |
| 2022/01/31 | 6,180 | 6,250 | 6,180 | 6,210 | +30 | +0.5% | 600 |
| 2022/01/28 | 6,150 | 6,180 | 6,150 | 6,180 | +40 | +0.7% | 500 |
| 2022/01/27 | 6,230 | 6,270 | 6,140 | 6,140 | -160 | -2.5% | 1,800 |
| 2022/01/26 | 6,210 | 6,300 | 6,210 | 6,300 | +60 | +1% | 600 |
| 2022/01/25 | 6,310 | 6,310 | 6,130 | 6,240 | -90 | -1.4% | 2,000 |
| 2022/01/24 | 6,400 | 6,400 | 6,330 | 6,330 | -120 | -1.9% | 1,900 |
| 2022/01/21 | 6,400 | 6,450 | 6,400 | 6,450 | -10 | -0.2% | 500 |
| 2022/01/20 | 6,400 | 6,480 | 6,400 | 6,460 | +30 | +0.5% | 1,200 |
| 2022/01/19 | 6,470 | 6,470 | 6,430 | 6,430 | -60 | -0.9% | 1,500 |
| 2022/01/18 | 6,500 | 6,500 | 6,490 | 6,490 | ±0 | ±0% | 800 |
| 2022/01/17 | 6,450 | 6,490 | 6,440 | 6,490 | +10 | +0.2% | 1,100 |
| 2022/01/14 | 6,480 | 6,500 | 6,480 | 6,480 | +20 | +0.3% | 800 |
| 2022/01/13 | 6,470 | 6,500 | 6,460 | 6,460 | ±0 | ±0% | 500 |
| 2022/01/12 | 6,450 | 6,500 | 6,430 | 6,460 | +30 | +0.5% | 3,900 |
| 2022/01/11 | 6,430 | 6,430 | 6,400 | 6,430 | +20 | +0.3% | 800 |
| 2022/01/07 | 6,380 | 6,440 | 6,370 | 6,410 | +80 | +1.3% | 1,500 |
| 2022/01/06 | 6,350 | 6,350 | 6,330 | 6,330 | -20 | -0.3% | 1,700 |
| 2022/01/05 | 6,370 | 6,400 | 6,320 | 6,350 | +60 | +1% | 1,600 |
| 2022/01/04 | 6,280 | 6,300 | 6,270 | 6,290 | +10 | +0.2% | 1,500 |
| 2021/12/30 | 6,210 | 6,280 | 6,210 | 6,280 | +80 | +1.3% | 1,800 |
| 2021/12/29 | 6,200 | 6,200 | 6,180 | 6,200 | +50 | +0.8% | 1,100 |
| 2021/12/28 | 6,190 | 6,240 | 6,140 | 6,150 | -20 | -0.3% | 2,200 |
| 2021/12/27 | 6,180 | 6,180 | 6,130 | 6,170 | +70 | +1.1% | 1,700 |
| 2021/12/24 | 6,150 | 6,150 | 6,100 | 6,100 | -50 | -0.8% | 1,200 |
| 2021/12/23 | 6,140 | 6,180 | 6,140 | 6,150 | +30 | +0.5% | 1,200 |
| 2021/12/22 | 6,090 | 6,120 | 6,090 | 6,120 | +20 | +0.3% | 1,500 |
| 2021/12/21 | 6,080 | 6,100 | 6,080 | 6,100 | +10 | +0.2% | 600 |
| 2021/12/20 | 6,090 | 6,090 | 6,090 | 6,090 | ±0 | ±0% | 400 |
| 2021/12/17 | 6,100 | 6,130 | 6,090 | 6,090 | -10 | -0.2% | 800 |
| 2021/12/16 | 6,080 | 6,100 | 6,080 | 6,100 | +30 | +0.5% | 700 |
| 2021/12/15 | 6,090 | 6,100 | 6,070 | 6,070 | -10 | -0.2% | 1,100 |
| 2021/12/14 | 6,060 | 6,080 | 6,060 | 6,080 | +10 | +0.2% | 600 |
| 2021/12/13 | 6,070 | 6,080 | 6,030 | 6,070 | ±0 | ±0% | 1,500 |
| 2021/12/10 | 6,020 | 6,070 | 6,020 | 6,070 | +30 | +0.5% | 1,500 |
| 2021/12/09 | 6,020 | 6,040 | 6,020 | 6,040 | -10 | -0.2% | 600 |
| 2021/12/08 | 6,040 | 6,050 | 6,030 | 6,050 | +40 | +0.7% | 600 |
| 2021/12/07 | 6,010 | 6,040 | 6,010 | 6,010 | -10 | -0.2% | 900 |
| 2021/12/06 | 6,010 | 6,020 | 5,990 | 6,020 | +30 | +0.5% | 500 |
| 2021/12/03 | 5,990 | 6,030 | 5,990 | 5,990 | +10 | +0.2% | 600 |
| 2021/12/02 | 6,020 | 6,020 | 5,970 | 5,980 | -10 | -0.2% | 1,800 |
| 2021/12/01 | 6,030 | 6,030 | 5,990 | 5,990 | -10 | -0.2% | 400 |
| 2021/11/30 | 6,010 | 6,020 | 5,990 | 6,000 | ±0 | ±0% | 500 |
| 2021/11/29 | 6,020 | 6,040 | 5,980 | 6,000 | -20 | -0.3% | 1,200 |
| 2021/11/26 | 6,060 | 6,060 | 6,010 | 6,020 | -30 | -0.5% | 900 |
| 2021/11/25 | 6,000 | 6,050 | 6,000 | 6,050 | +20 | +0.3% | 700 |
801～
850
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
