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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 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 |
| 2020/02/14 | 5,260 | 5,280 | 5,260 | 5,260 | -20 | -0.4% | 900 |
| 2020/02/13 | 5,270 | 5,280 | 5,260 | 5,280 | +10 | +0.2% | 700 |
| 2020/02/12 | 5,250 | 5,270 | 5,230 | 5,270 | +30 | +0.6% | 800 |
| 2020/02/10 | 5,250 | 5,260 | 5,240 | 5,240 | -10 | -0.2% | 1,200 |
| 2020/02/07 | 5,270 | 5,270 | 5,250 | 5,250 | ±0 | ±0% | 1,200 |
| 2020/02/06 | 5,240 | 5,250 | 5,220 | 5,250 | +20 | +0.4% | 1,300 |
| 2020/02/05 | 5,190 | 5,230 | 5,190 | 5,230 | +20 | +0.4% | 1,000 |
| 2020/02/04 | 5,220 | 5,220 | 5,180 | 5,210 | +30 | +0.6% | 1,400 |
| 2020/02/03 | 5,210 | 5,210 | 5,150 | 5,180 | -30 | -0.6% | 2,200 |
| 2020/01/31 | 5,180 | 5,210 | 5,180 | 5,210 | +30 | +0.6% | 1,100 |
| 2020/01/30 | 5,250 | 5,260 | 5,180 | 5,180 | -90 | -1.7% | 2,900 |
| 2020/01/29 | 5,260 | 5,270 | 5,260 | 5,270 | +10 | +0.2% | 500 |
| 2020/01/28 | 5,250 | 5,270 | 5,240 | 5,260 | +10 | +0.2% | 1,500 |
| 2020/01/27 | 5,260 | 5,280 | 5,250 | 5,250 | -10 | -0.2% | 2,300 |
| 2020/01/24 | 5,260 | 5,270 | 5,240 | 5,260 | +20 | +0.4% | 1,200 |
| 2020/01/23 | 5,230 | 5,260 | 5,230 | 5,240 | +10 | +0.2% | 1,100 |
| 2020/01/22 | 5,200 | 5,260 | 5,200 | 5,230 | +30 | +0.6% | 4,900 |
| 2020/01/21 | 5,210 | 5,210 | 5,200 | 5,200 | -10 | -0.2% | 900 |
| 2020/01/20 | 5,180 | 5,210 | 5,180 | 5,210 | +50 | +1% | 2,500 |
| 2020/01/17 | 5,140 | 5,170 | 5,140 | 5,160 | +20 | +0.4% | 2,200 |
| 2020/01/16 | 5,160 | 5,170 | 5,140 | 5,140 | -10 | -0.2% | 1,700 |
| 2020/01/15 | 5,120 | 5,160 | 5,120 | 5,150 | +30 | +0.6% | 1,900 |
| 2020/01/14 | 5,120 | 5,130 | 5,120 | 5,120 | +10 | +0.2% | 1,500 |
| 2020/01/10 | 5,110 | 5,120 | 5,110 | 5,110 | +10 | +0.2% | 800 |
| 2020/01/09 | 5,120 | 5,120 | 5,100 | 5,100 | ±0 | ±0% | 800 |
| 2020/01/08 | 5,110 | 5,110 | 5,090 | 5,100 | -20 | -0.4% | 1,800 |
| 2020/01/07 | 5,120 | 5,120 | 5,100 | 5,120 | +40 | +0.8% | 1,900 |
| 2020/01/06 | 5,080 | 5,100 | 5,080 | 5,080 | -20 | -0.4% | 2,100 |
| 2019/12/30 | 5,090 | 5,130 | 5,090 | 5,100 | +10 | +0.2% | 1,600 |
| 2019/12/27 | 5,120 | 5,120 | 5,060 | 5,090 | +60 | +1.2% | 5,000 |
| 2019/12/26 | 5,030 | 5,030 | 5,010 | 5,030 | ±0 | ±0% | 1,100 |
| 2019/12/25 | 5,030 | 5,030 | 5,020 | 5,030 | +10 | +0.2% | 800 |
1301～
1350
件表示中 / 3735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 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05倍 | 2.25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 |
| 東和フード | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35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 |
| 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 |
| トーエル | 79,200円 | -0.9% | -1.9% | 2.90% | 10.81倍 | 0.72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 |
| パリミキＨＤ | 28,100円 | +1.3% | +2.8% | 2.85% | 15.69倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
