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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 3767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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19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 |
| 東和フード | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| トーエル | 82,000円 | -0.9% | -1.9% | 2.80% | 11.19倍 | 0.75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
