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 |
|---|---|---|---|---|---|---|---|
| 2020/06/22 | 4,845 | 4,845 | 4,830 | 4,845 | +10 | +0.2% | 800 |
| 2020/06/19 | 4,830 | 4,860 | 4,830 | 4,835 | -25 | -0.5% | 500 |
| 2020/06/18 | 4,855 | 4,860 | 4,855 | 4,860 | +5 | +0.1% | 300 |
| 2020/06/17 | 4,850 | 4,855 | 4,850 | 4,855 | +5 | +0.1% | 200 |
| 2020/06/16 | 4,840 | 4,850 | 4,815 | 4,850 | +40 | +0.8% | 500 |
| 2020/06/15 | 4,800 | 4,820 | 4,800 | 4,810 | -15 | -0.3% | 900 |
| 2020/06/12 | 4,830 | 4,840 | 4,820 | 4,825 | -45 | -0.9% | 1,300 |
| 2020/06/11 | 4,870 | 4,890 | 4,870 | 4,870 | +15 | +0.3% | 1,400 |
| 2020/06/10 | 4,830 | 4,860 | 4,830 | 4,855 | +5 | +0.1% | 600 |
| 2020/06/09 | 4,840 | 4,850 | 4,840 | 4,850 | +20 | +0.4% | 500 |
| 2020/06/08 | 4,830 | 4,830 | 4,830 | 4,830 | -10 | -0.2% | 600 |
| 2020/06/05 | 4,830 | 4,840 | 4,820 | 4,840 | +15 | +0.3% | 500 |
| 2020/06/04 | 4,830 | 4,830 | 4,825 | 4,825 | +5 | +0.1% | 700 |
| 2020/06/03 | 4,820 | 4,840 | 4,815 | 4,820 | ±0 | ±0% | 800 |
| 2020/06/02 | 4,870 | 4,870 | 4,820 | 4,820 | ±0 | ±0% | 1,600 |
| 2020/06/01 | 4,830 | 4,830 | 4,820 | 4,820 | -5 | -0.1% | 800 |
| 2020/05/29 | 4,835 | 4,840 | 4,825 | 4,825 | -15 | -0.3% | 1,000 |
| 2020/05/28 | 4,825 | 4,860 | 4,825 | 4,840 | -5 | -0.1% | 1,600 |
| 2020/05/27 | 4,865 | 4,865 | 4,845 | 4,845 | +10 | +0.2% | 500 |
| 2020/05/26 | 4,810 | 4,850 | 4,800 | 4,835 | +55 | +1.2% | 1,600 |
| 2020/05/25 | 4,745 | 4,790 | 4,745 | 4,780 | +20 | +0.4% | 1,100 |
| 2020/05/22 | 4,745 | 4,800 | 4,720 | 4,760 | +35 | +0.7% | 1,200 |
| 2020/05/21 | 4,740 | 4,770 | 4,720 | 4,725 | -15 | -0.3% | 700 |
| 2020/05/20 | 4,715 | 4,740 | 4,715 | 4,740 | +20 | +0.4% | 900 |
| 2020/05/19 | 4,725 | 4,730 | 4,710 | 4,720 | +10 | +0.2% | 1,300 |
| 2020/05/18 | 4,760 | 4,760 | 4,705 | 4,710 | -55 | -1.2% | 1,500 |
| 2020/05/15 | 4,800 | 4,800 | 4,765 | 4,765 | ±0 | ±0% | 500 |
| 2020/05/14 | 4,790 | 4,790 | 4,750 | 4,765 | -25 | -0.5% | 900 |
| 2020/05/13 | 4,765 | 4,790 | 4,725 | 4,790 | +25 | +0.5% | 700 |
| 2020/05/12 | 4,770 | 4,775 | 4,730 | 4,765 | -5 | -0.1% | 1,300 |
| 2020/05/11 | 4,665 | 4,770 | 4,665 | 4,770 | +105 | +2.3% | 1,300 |
| 2020/05/08 | 4,640 | 4,665 | 4,640 | 4,665 | +25 | +0.5% | 1,100 |
| 2020/05/07 | 4,640 | 4,640 | 4,620 | 4,640 | +15 | +0.3% | 800 |
| 2020/05/01 | 4,625 | 4,630 | 4,595 | 4,625 | ±0 | ±0% | 700 |
| 2020/04/30 | 4,535 | 4,625 | 4,535 | 4,625 | +90 | +2% | 1,100 |
| 2020/04/28 | 4,520 | 4,565 | 4,520 | 4,535 | +15 | +0.3% | 700 |
| 2020/04/27 | 4,540 | 4,545 | 4,500 | 4,520 | -30 | -0.7% | 1,200 |
| 2020/04/24 | 4,540 | 4,550 | 4,540 | 4,550 | +10 | +0.2% | 400 |
| 2020/04/23 | 4,540 | 4,540 | 4,540 | 4,540 | -15 | -0.3% | 300 |
| 2020/04/22 | 4,600 | 4,600 | 4,535 | 4,555 | -25 | -0.5% | 1,300 |
| 2020/04/21 | 4,580 | 4,610 | 4,580 | 4,580 | -15 | -0.3% | 600 |
| 2020/04/20 | 4,620 | 4,620 | 4,590 | 4,595 | -15 | -0.3% | 400 |
| 2020/04/17 | 4,595 | 4,610 | 4,545 | 4,610 | +30 | +0.7% | 1,600 |
| 2020/04/16 | 4,580 | 4,580 | 4,545 | 4,580 | ±0 | ±0% | 700 |
| 2020/04/15 | 4,530 | 4,595 | 4,530 | 4,580 | +80 | +1.8% | 900 |
| 2020/04/14 | 4,490 | 4,530 | 4,485 | 4,500 | +10 | +0.2% | 500 |
| 2020/04/13 | 4,490 | 4,520 | 4,490 | 4,490 | -70 | -1.5% | 800 |
| 2020/04/10 | 4,525 | 4,560 | 4,525 | 4,560 | +35 | +0.8% | 1,100 |
| 2020/04/09 | 4,620 | 4,620 | 4,525 | 4,525 | ±0 | ±0% | 1,400 |
| 2020/04/08 | 4,460 | 4,555 | 4,460 | 4,525 | +75 | +1.7% | 1,400 |
1201～
1250
件表示中 / 3702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 | 7,200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 | 208,300円 | +3.4% | -4.7% | 0.96% | 25.86倍 | 2.47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 |
| ｙｕｔｏｒｉ | 348,500円 | +32.4% | +30.0% | 0.00% | 40.92倍 | 16.87倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| トーエル | 77,300円 | +3.8% | -4.0% | 2.98% | 12.45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 |
市場注目の銘柄
チャート関連のコラム
