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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 6,220 | 6,300 | 6,130 | 6,250 | -210 | -3.3% | 6,400 |
| 2022/03/29 | 6,500 | 6,520 | 6,460 | 6,460 | -40 | -0.6% | 7,700 |
| 2022/03/28 | 6,520 | 6,530 | 6,500 | 6,500 | -20 | -0.3% | 4,200 |
| 2022/03/25 | 6,510 | 6,520 | 6,500 | 6,520 | +10 | +0.2% | 1,800 |
| 2022/03/24 | 6,480 | 6,510 | 6,480 | 6,510 | +30 | +0.5% | 2,000 |
| 2022/03/23 | 6,480 | 6,500 | 6,480 | 6,480 | -10 | -0.2% | 1,400 |
| 2022/03/22 | 6,490 | 6,520 | 6,470 | 6,490 | ±0 | ±0% | 3,500 |
| 2022/03/18 | 6,470 | 6,490 | 6,470 | 6,490 | +30 | +0.5% | 600 |
| 2022/03/17 | 6,460 | 6,490 | 6,450 | 6,460 | ±0 | ±0% | 2,200 |
| 2022/03/16 | 6,460 | 6,470 | 6,450 | 6,460 | -10 | -0.2% | 1,200 |
| 2022/03/15 | 6,450 | 6,480 | 6,450 | 6,470 | +10 | +0.2% | 1,300 |
| 2022/03/14 | 6,440 | 6,470 | 6,440 | 6,460 | -10 | -0.2% | 800 |
| 2022/03/11 | 6,470 | 6,490 | 6,440 | 6,470 | +70 | +1.1% | 1,600 |
| 2022/03/10 | 6,440 | 6,450 | 6,400 | 6,400 | +40 | +0.6% | 1,000 |
| 2022/03/09 | 6,400 | 6,410 | 6,360 | 6,360 | +10 | +0.2% | 700 |
| 2022/03/08 | 6,420 | 6,460 | 6,350 | 6,350 | -80 | -1.2% | 1,600 |
| 2022/03/07 | 6,450 | 6,460 | 6,430 | 6,430 | -20 | -0.3% | 1,200 |
| 2022/03/04 | 6,450 | 6,460 | 6,440 | 6,450 | ±0 | ±0% | 1,300 |
| 2022/03/03 | 6,460 | 6,470 | 6,420 | 6,450 | +10 | +0.2% | 1,300 |
| 2022/03/02 | 6,450 | 6,470 | 6,440 | 6,440 | ±0 | ±0% | 2,100 |
| 2022/03/01 | 6,440 | 6,450 | 6,430 | 6,440 | +10 | +0.2% | 700 |
| 2022/02/28 | 6,420 | 6,430 | 6,410 | 6,430 | +40 | +0.6% | 800 |
| 2022/02/25 | 6,360 | 6,390 | 6,350 | 6,390 | -10 | -0.2% | 1,200 |
| 2022/02/24 | 6,460 | 6,460 | 6,400 | 6,400 | -60 | -0.9% | 2,100 |
| 2022/02/22 | 6,460 | 6,470 | 6,450 | 6,460 | ±0 | ±0% | 600 |
| 2022/02/21 | 6,440 | 6,460 | 6,410 | 6,460 | +20 | +0.3% | 1,000 |
| 2022/02/18 | 6,410 | 6,440 | 6,410 | 6,440 | +30 | +0.5% | 1,300 |
| 2022/02/17 | 6,390 | 6,410 | 6,390 | 6,410 | +40 | +0.6% | 800 |
| 2022/02/16 | 6,370 | 6,400 | 6,370 | 6,370 | ±0 | ±0% | 1,400 |
| 2022/02/15 | 6,380 | 6,400 | 6,370 | 6,370 | -20 | -0.3% | 800 |
| 2022/02/14 | 6,360 | 6,410 | 6,360 | 6,390 | +30 | +0.5% | 2,300 |
| 2022/02/10 | 6,310 | 6,360 | 6,310 | 6,360 | +40 | +0.6% | 800 |
| 2022/02/09 | 6,320 | 6,370 | 6,320 | 6,320 | -10 | -0.2% | 700 |
| 2022/02/08 | 6,380 | 6,420 | 6,320 | 6,330 | -30 | -0.5% | 1,700 |
| 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 |
801～
850
件表示中 / 3735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 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05倍 | 2.25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 |
| 東和フード | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35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 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48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 |
| トーエル | 79,200円 | -0.9% | -1.9% | 2.90% | 10.81倍 | 0.72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 |
| パリミキＨＤ | 28,100円 | +1.3% | +2.8% | 2.85% | 15.69倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
