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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 5,100 | 5,180 | 5,100 | 5,140 | ±0 | ±0% | 6,800 |
| 2020/09/25 | 5,130 | 5,150 | 5,130 | 5,140 | +30 | +0.6% | 2,800 |
| 2020/09/24 | 5,060 | 5,120 | 5,060 | 5,110 | -20 | -0.4% | 2,800 |
| 2020/09/23 | 5,110 | 5,130 | 5,110 | 5,130 | +20 | +0.4% | 2,800 |
| 2020/09/18 | 5,100 | 5,140 | 5,100 | 5,110 | +30 | +0.6% | 1,200 |
| 2020/09/17 | 5,140 | 5,150 | 5,080 | 5,080 | ±0 | ±0% | 1,100 |
| 2020/09/16 | 5,100 | 5,110 | 5,070 | 5,080 | -40 | -0.8% | 1,100 |
| 2020/09/15 | 5,090 | 5,130 | 5,070 | 5,120 | +30 | +0.6% | 1,200 |
| 2020/09/14 | 5,090 | 5,130 | 5,070 | 5,090 | +10 | +0.2% | 4,500 |
| 2020/09/11 | 5,090 | 5,090 | 5,060 | 5,080 | ±0 | ±0% | 700 |
| 2020/09/10 | 5,080 | 5,090 | 5,080 | 5,080 | +10 | +0.2% | 1,400 |
| 2020/09/09 | 5,040 | 5,070 | 5,040 | 5,070 | ±0 | ±0% | 500 |
| 2020/09/08 | 5,030 | 5,070 | 5,020 | 5,070 | +30 | +0.6% | 1,100 |
| 2020/09/07 | 5,020 | 5,060 | 5,020 | 5,040 | +10 | +0.2% | 900 |
| 2020/09/04 | 5,020 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 1,300 |
| 2020/09/03 | 5,020 | 5,060 | 5,020 | 5,020 | -20 | -0.4% | 1,400 |
| 2020/09/02 | 5,040 | 5,050 | 5,040 | 5,040 | +20 | +0.4% | 1,400 |
| 2020/09/01 | 5,010 | 5,020 | 5,010 | 5,020 | +35 | +0.7% | 1,400 |
| 2020/08/31 | 4,990 | 5,010 | 4,985 | 4,985 | +15 | +0.3% | 1,300 |
| 2020/08/28 | 4,990 | 4,990 | 4,965 | 4,970 | -20 | -0.4% | 800 |
| 2020/08/27 | 4,950 | 4,990 | 4,950 | 4,990 | +20 | +0.4% | 600 |
| 2020/08/26 | 4,910 | 4,970 | 4,910 | 4,970 | +20 | +0.4% | 900 |
| 2020/08/25 | 4,950 | 4,950 | 4,950 | 4,950 | +40 | +0.8% | 200 |
| 2020/08/24 | 4,955 | 4,955 | 4,905 | 4,910 | +25 | +0.5% | 1,400 |
| 2020/08/21 | 4,930 | 4,930 | 4,885 | 4,885 | -45 | -0.9% | 400 |
| 2020/08/20 | 4,930 | 4,930 | 4,895 | 4,930 | +35 | +0.7% | 800 |
| 2020/08/19 | 4,910 | 4,910 | 4,890 | 4,895 | -25 | -0.5% | 1,000 |
| 2020/08/18 | 4,930 | 4,930 | 4,920 | 4,920 | -5 | -0.1% | 500 |
| 2020/08/17 | 4,955 | 4,955 | 4,925 | 4,925 | +40 | +0.8% | 900 |
| 2020/08/14 | 4,865 | 4,955 | 4,865 | 4,885 | +20 | +0.4% | 1,000 |
| 2020/08/13 | 4,830 | 4,865 | 4,830 | 4,865 | +45 | +0.9% | 400 |
| 2020/08/12 | 4,800 | 4,830 | 4,795 | 4,820 | +10 | +0.2% | 400 |
| 2020/08/11 | 4,865 | 4,870 | 4,810 | 4,810 | -10 | -0.2% | 600 |
| 2020/08/07 | 4,780 | 4,850 | 4,745 | 4,820 | +50 | +1% | 800 |
| 2020/08/06 | 4,740 | 4,770 | 4,725 | 4,770 | +30 | +0.6% | 700 |
| 2020/08/05 | 4,725 | 4,750 | 4,725 | 4,740 | -30 | -0.6% | 600 |
| 2020/08/04 | 4,825 | 4,825 | 4,720 | 4,770 | +60 | +1.3% | 1,600 |
| 2020/08/03 | 4,715 | 4,720 | 4,710 | 4,710 | -5 | -0.1% | 1,000 |
| 2020/07/31 | 4,805 | 4,805 | 4,715 | 4,715 | -90 | -1.9% | 1,200 |
| 2020/07/30 | 4,850 | 4,860 | 4,805 | 4,805 | -55 | -1.1% | 1,300 |
| 2020/07/29 | 4,860 | 4,860 | 4,860 | 4,860 | ±0 | ±0% | 300 |
| 2020/07/28 | 4,865 | 4,865 | 4,860 | 4,860 | -20 | -0.4% | 500 |
| 2020/07/27 | 4,890 | 4,890 | 4,860 | 4,880 | -10 | -0.2% | 500 |
| 2020/07/22 | 4,925 | 4,925 | 4,870 | 4,890 | -10 | -0.2% | 600 |
| 2020/07/21 | 4,890 | 4,900 | 4,855 | 4,900 | +10 | +0.2% | 500 |
| 2020/07/20 | 4,880 | 4,890 | 4,850 | 4,890 | - | - | 1,000 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 4,885 | 4,885 | 4,825 | 4,880 | +35 | +0.7% | 700 |
| 2020/07/15 | 4,855 | 4,855 | 4,845 | 4,845 | -5 | -0.1% | 200 |
| 2020/07/14 | 4,870 | 4,870 | 4,850 | 4,850 | -10 | -0.2% | 700 |
1201～
1250
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 | 752,000円 | -0.4% | -12.6% | 0.40% | 21.90倍 | 2.34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 | 253,300円 | +6.6% | +12.1% | 3.55% | 13.21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 | 212,700円 | -0.1% | -18.1% | 0.94% | 31.21倍 | 2.40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 | 149,600円 | -1.2% | -3.3% | 2.01% | 30.29倍 | 2.77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 | 82,100円 | -0.9% | -1.9% | 2.80% | 11.20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
