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 |
|---|---|---|---|---|---|---|---|
| 2020/04/28 | 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 |
| 2020/04/07 | 4,425 | 4,505 | 4,425 | 4,450 | +25 | +0.6% | 1,300 |
| 2020/04/06 | 4,450 | 4,470 | 4,420 | 4,425 | -75 | -1.7% | 3,300 |
| 2020/04/03 | 4,530 | 4,530 | 4,500 | 4,500 | -30 | -0.7% | 3,000 |
| 2020/04/02 | 4,615 | 4,615 | 4,500 | 4,530 | -85 | -1.8% | 4,400 |
| 2020/04/01 | 4,630 | 4,630 | 4,600 | 4,615 | -40 | -0.9% | 2,000 |
| 2020/03/31 | 4,650 | 4,690 | 4,650 | 4,655 | -35 | -0.7% | 3,800 |
| 2020/03/30 | 4,715 | 4,745 | 4,625 | 4,690 | -305 | -6.1% | 5,500 |
| 2020/03/27 | 5,030 | 5,050 | 4,995 | 4,995 | -25 | -0.5% | 7,500 |
| 2020/03/26 | 5,020 | 5,030 | 4,990 | 5,020 | -10 | -0.2% | 3,000 |
| 2020/03/25 | 5,010 | 5,050 | 5,000 | 5,030 | +30 | +0.6% | 3,100 |
| 2020/03/24 | 4,880 | 5,040 | 4,880 | 5,000 | +125 | +2.6% | 3,400 |
| 2020/03/23 | 4,850 | 4,900 | 4,850 | 4,875 | +20 | +0.4% | 2,600 |
| 2020/03/19 | 4,860 | 4,925 | 4,850 | 4,855 | -10 | -0.2% | 3,900 |
| 2020/03/18 | 4,820 | 4,900 | 4,820 | 4,865 | +135 | +2.9% | 1,800 |
| 2020/03/17 | 4,600 | 4,760 | 4,600 | 4,730 | ±0 | ±0% | 2,600 |
| 2020/03/16 | 4,740 | 4,750 | 4,655 | 4,730 | +95 | +2% | 3,700 |
| 2020/03/13 | 4,600 | 4,675 | 4,600 | 4,635 | -125 | -2.6% | 5,900 |
| 2020/03/12 | 4,790 | 4,800 | 4,705 | 4,760 | -110 | -2.3% | 2,000 |
| 2020/03/11 | 4,920 | 4,930 | 4,870 | 4,870 | +20 | +0.4% | 1,900 |
| 2020/03/10 | 4,550 | 4,940 | 4,505 | 4,850 | +60 | +1.3% | 7,600 |
| 2020/03/09 | 4,850 | 4,900 | 4,710 | 4,790 | -230 | -4.6% | 5,500 |
| 2020/03/06 | 5,010 | 5,070 | 5,000 | 5,020 | -70 | -1.4% | 2,200 |
| 2020/03/05 | 5,100 | 5,100 | 5,020 | 5,090 | +90 | +1.8% | 1,000 |
| 2020/03/04 | 4,925 | 5,030 | 4,925 | 5,000 | +5 | +0.1% | 900 |
| 2020/03/03 | 5,190 | 5,200 | 4,995 | 4,995 | +90 | +1.8% | 2,800 |
| 2020/03/02 | 4,540 | 4,980 | 4,540 | 4,905 | +230 | +4.9% | 5,900 |
| 2020/02/28 | 4,850 | 4,850 | 4,675 | 4,675 | -345 | -6.9% | 8,200 |
| 2020/02/27 | 5,030 | 5,030 | 4,970 | 5,020 | -20 | -0.4% | 6,300 |
| 2020/02/26 | 5,070 | 5,080 | 5,030 | 5,040 | -100 | -1.9% | 4,000 |
| 2020/02/25 | 5,060 | 5,160 | 5,030 | 5,140 | -70 | -1.3% | 3,300 |
| 2020/02/21 | 5,170 | 5,220 | 5,170 | 5,210 | +40 | +0.8% | 1,200 |
| 2020/02/20 | 5,170 | 5,200 | 5,170 | 5,170 | ±0 | ±0% | 700 |
| 2020/02/19 | 5,150 | 5,170 | 5,150 | 5,170 | -10 | -0.2% | 1,400 |
| 2020/02/18 | 5,250 | 5,250 | 5,180 | 5,180 | -70 | -1.3% | 2,500 |
| 2020/02/17 | 5,260 | 5,260 | 5,240 | 5,250 | -10 | -0.2% | 1,500 |
1301～
1350
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
