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 |
|---|---|---|---|---|---|---|---|
| 2021/09/09 | 6,240 | 6,290 | 6,210 | 6,260 | +40 | +0.6% | 1,500 |
| 2021/09/08 | 6,180 | 6,250 | 6,160 | 6,220 | +70 | +1.1% | 3,200 |
| 2021/09/07 | 6,170 | 6,170 | 6,110 | 6,150 | -20 | -0.3% | 1,600 |
| 2021/09/06 | 6,100 | 6,170 | 6,100 | 6,170 | +80 | +1.3% | 2,500 |
| 2021/09/03 | 6,080 | 6,120 | 6,070 | 6,090 | -10 | -0.2% | 2,200 |
| 2021/09/02 | 6,130 | 6,130 | 6,080 | 6,100 | -10 | -0.2% | 1,500 |
| 2021/09/01 | 6,040 | 6,120 | 6,040 | 6,110 | +110 | +1.8% | 2,700 |
| 2021/08/31 | 5,980 | 6,040 | 5,980 | 6,000 | +20 | +0.3% | 3,000 |
| 2021/08/30 | 5,950 | 5,980 | 5,940 | 5,980 | +20 | +0.3% | 2,300 |
| 2021/08/27 | 5,900 | 5,960 | 5,900 | 5,960 | +20 | +0.3% | 1,100 |
| 2021/08/26 | 5,900 | 5,950 | 5,890 | 5,940 | +70 | +1.2% | 2,600 |
| 2021/08/25 | 5,870 | 5,890 | 5,860 | 5,870 | +10 | +0.2% | 1,400 |
| 2021/08/24 | 5,810 | 5,860 | 5,810 | 5,860 | +20 | +0.3% | 900 |
| 2021/08/23 | 5,840 | 5,840 | 5,760 | 5,840 | +50 | +0.9% | 2,200 |
| 2021/08/20 | 5,780 | 5,790 | 5,780 | 5,790 | +10 | +0.2% | 800 |
| 2021/08/19 | 5,790 | 5,830 | 5,760 | 5,780 | -30 | -0.5% | 1,200 |
| 2021/08/18 | 5,860 | 5,860 | 5,730 | 5,810 | ±0 | ±0% | 1,200 |
| 2021/08/17 | 5,730 | 5,850 | 5,730 | 5,810 | +50 | +0.9% | 1,200 |
| 2021/08/16 | 5,700 | 5,760 | 5,670 | 5,760 | +40 | +0.7% | 1,200 |
| 2021/08/13 | 5,700 | 5,720 | 5,680 | 5,720 | +20 | +0.4% | 900 |
| 2021/08/12 | 5,730 | 5,740 | 5,700 | 5,700 | -30 | -0.5% | 900 |
| 2021/08/11 | 5,690 | 5,770 | 5,690 | 5,730 | +50 | +0.9% | 2,900 |
| 2021/08/10 | 5,660 | 5,690 | 5,660 | 5,680 | +30 | +0.5% | 1,400 |
| 2021/08/06 | 5,660 | 5,670 | 5,650 | 5,650 | -40 | -0.7% | 600 |
| 2021/08/05 | 5,670 | 5,690 | 5,650 | 5,690 | +20 | +0.4% | 900 |
| 2021/08/04 | 5,670 | 5,670 | 5,650 | 5,670 | ±0 | ±0% | 500 |
| 2021/08/03 | 5,670 | 5,670 | 5,670 | 5,670 | +10 | +0.2% | 400 |
| 2021/08/02 | 5,670 | 5,670 | 5,650 | 5,660 | +10 | +0.2% | 500 |
| 2021/07/30 | 5,700 | 5,720 | 5,600 | 5,650 | -40 | -0.7% | 800 |
| 2021/07/29 | 5,680 | 5,690 | 5,680 | 5,690 | +40 | +0.7% | 200 |
| 2021/07/28 | 5,630 | 5,670 | 5,620 | 5,650 | +60 | +1.1% | 1,000 |
| 2021/07/27 | 5,560 | 5,620 | 5,560 | 5,590 | +40 | +0.7% | 2,100 |
| 2021/07/26 | 5,540 | 5,570 | 5,540 | 5,550 | ±0 | ±0% | 600 |
| 2021/07/21 | 5,550 | 5,550 | 5,550 | 5,550 | +20 | +0.4% | 800 |
| 2021/07/20 | 5,530 | 5,540 | 5,510 | 5,530 | -20 | -0.4% | 1,300 |
| 2021/07/19 | 5,540 | 5,550 | 5,540 | 5,550 | +10 | +0.2% | 500 |
| 2021/07/16 | 5,520 | 5,540 | 5,520 | 5,540 | +20 | +0.4% | 500 |
| 2021/07/15 | 5,520 | 5,570 | 5,520 | 5,520 | -30 | -0.5% | 900 |
| 2021/07/14 | 5,540 | 5,550 | 5,510 | 5,550 | +20 | +0.4% | 1,400 |
| 2021/07/13 | 5,510 | 5,540 | 5,500 | 5,530 | +30 | +0.5% | 1,100 |
| 2021/07/12 | 5,490 | 5,500 | 5,490 | 5,500 | +20 | +0.4% | 1,200 |
| 2021/07/09 | 5,470 | 5,480 | 5,470 | 5,480 | +10 | +0.2% | 500 |
| 2021/07/08 | 5,470 | 5,470 | 5,460 | 5,470 | ±0 | ±0% | 600 |
| 2021/07/07 | 5,450 | 5,480 | 5,450 | 5,470 | -10 | -0.2% | 600 |
| 2021/07/06 | 5,460 | 5,480 | 5,460 | 5,480 | +50 | +0.9% | 400 |
| 2021/07/05 | 5,440 | 5,450 | 5,430 | 5,430 | -10 | -0.2% | 1,700 |
| 2021/07/02 | 5,440 | 5,440 | 5,420 | 5,440 | ±0 | ±0% | 1,000 |
| 2021/07/01 | 5,430 | 5,440 | 5,410 | 5,440 | +20 | +0.4% | 700 |
| 2021/06/30 | 5,420 | 5,430 | 5,420 | 5,420 | ±0 | ±0% | 700 |
| 2021/06/29 | 5,420 | 5,420 | 5,420 | 5,420 | -10 | -0.2% | 300 |
901～
950
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 | 715,000円 | -0.4% | -12.6% | 0.42% | 20.82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 | 7,100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 |
| 東和フード | 207,800円 | +3.4% | -4.7% | 0.96% | 25.80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 | 139,600円 | +12.8% | -15.7% | 2.58% | 13.12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
