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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 4,970 | 4,990 | 4,970 | 4,975 | +5 | +0.1% | 800 |
| 2019/10/09 | 4,970 | 4,970 | 4,970 | 4,970 | -5 | -0.1% | 100 |
| 2019/10/08 | 4,980 | 4,995 | 4,975 | 4,975 | -15 | -0.3% | 1,000 |
| 2019/10/07 | 4,995 | 4,995 | 4,990 | 4,990 | +30 | +0.6% | 1,300 |
| 2019/10/04 | 4,970 | 4,970 | 4,960 | 4,960 | +5 | +0.1% | 500 |
| 2019/10/03 | 4,950 | 4,975 | 4,950 | 4,955 | -5 | -0.1% | 700 |
| 2019/10/02 | 5,000 | 5,000 | 4,955 | 4,960 | +15 | +0.3% | 1,400 |
| 2019/10/01 | 4,950 | 4,950 | 4,945 | 4,945 | -10 | -0.2% | 1,200 |
| 2019/09/30 | 4,995 | 4,995 | 4,940 | 4,955 | -5 | -0.1% | 1,200 |
| 2019/09/27 | 4,950 | 5,100 | 4,905 | 4,960 | -170 | -3.3% | 10,800 |
| 2019/09/26 | 5,090 | 5,150 | 5,080 | 5,130 | +50 | +1% | 11,200 |
| 2019/09/25 | 5,080 | 5,100 | 5,070 | 5,080 | ±0 | ±0% | 4,700 |
| 2019/09/24 | 5,080 | 5,090 | 5,070 | 5,080 | ±0 | ±0% | 3,300 |
| 2019/09/20 | 5,060 | 5,090 | 5,060 | 5,080 | +20 | +0.4% | 2,100 |
| 2019/09/19 | 5,060 | 5,070 | 5,060 | 5,060 | ±0 | ±0% | 600 |
| 2019/09/18 | 5,040 | 5,060 | 5,040 | 5,060 | +10 | +0.2% | 1,200 |
| 2019/09/17 | 5,040 | 5,050 | 5,040 | 5,050 | +20 | +0.4% | 1,700 |
| 2019/09/13 | 5,030 | 5,030 | 5,030 | 5,030 | ±0 | ±0% | 500 |
| 2019/09/12 | 5,040 | 5,040 | 5,020 | 5,030 | -10 | -0.2% | 1,400 |
| 2019/09/11 | 5,030 | 5,040 | 5,020 | 5,040 | +10 | +0.2% | 800 |
| 2019/09/10 | 5,020 | 5,030 | 5,010 | 5,030 | +10 | +0.2% | 1,300 |
| 2019/09/09 | 5,010 | 5,020 | 5,010 | 5,020 | +10 | +0.2% | 1,800 |
| 2019/09/06 | 5,020 | 5,020 | 5,010 | 5,010 | -10 | -0.2% | 700 |
| 2019/09/05 | 5,010 | 5,020 | 5,010 | 5,020 | +20 | +0.4% | 700 |
| 2019/09/04 | 5,010 | 5,040 | 5,000 | 5,000 | -20 | -0.4% | 3,500 |
| 2019/09/03 | 5,010 | 5,020 | 5,010 | 5,020 | +20 | +0.4% | 1,600 |
| 2019/09/02 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,300 |
| 2019/08/30 | 5,010 | 5,010 | 5,000 | 5,000 | +5 | +0.1% | 1,300 |
| 2019/08/29 | 5,010 | 5,020 | 4,995 | 4,995 | -25 | -0.5% | 700 |
| 2019/08/28 | 5,000 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 1,700 |
| 2019/08/27 | 4,990 | 5,000 | 4,990 | 5,000 | +10 | +0.2% | 1,000 |
| 2019/08/26 | 4,995 | 5,010 | 4,990 | 4,990 | -5 | -0.1% | 1,400 |
| 2019/08/23 | 4,995 | 5,010 | 4,995 | 4,995 | +5 | +0.1% | 1,400 |
| 2019/08/22 | 4,990 | 4,990 | 4,990 | 4,990 | -20 | -0.4% | 200 |
| 2019/08/21 | 4,980 | 5,010 | 4,980 | 5,010 | +20 | +0.4% | 200 |
| 2019/08/20 | 5,010 | 5,010 | 4,990 | 4,990 | -20 | -0.4% | 1,700 |
| 2019/08/19 | 5,010 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 1,900 |
| 2019/08/16 | 4,995 | 5,000 | 4,995 | 5,000 | +5 | +0.1% | 200 |
| 2019/08/15 | 4,980 | 4,995 | 4,975 | 4,995 | ±0 | ±0% | 600 |
| 2019/08/14 | 4,980 | 4,995 | 4,980 | 4,995 | +15 | +0.3% | 700 |
| 2019/08/13 | 4,970 | 4,980 | 4,970 | 4,980 | ±0 | ±0% | 800 |
| 2019/08/09 | 4,970 | 4,980 | 4,970 | 4,980 | +10 | +0.2% | 500 |
| 2019/08/08 | 4,975 | 4,980 | 4,970 | 4,970 | -20 | -0.4% | 800 |
| 2019/08/07 | 4,980 | 4,990 | 4,975 | 4,990 | +15 | +0.3% | 700 |
| 2019/08/06 | 4,975 | 4,995 | 4,970 | 4,975 | -25 | -0.5% | 1,000 |
| 2019/08/05 | 4,980 | 5,000 | 4,975 | 5,000 | +10 | +0.2% | 600 |
| 2019/08/02 | 5,020 | 5,020 | 4,990 | 4,990 | -5 | -0.1% | 900 |
| 2019/08/01 | 4,990 | 5,000 | 4,980 | 4,995 | +5 | +0.1% | 800 |
| 2019/07/31 | 4,980 | 4,990 | 4,980 | 4,990 | - | - | 300 |
| 2019/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
1401～
1450
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
