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 |
|---|---|---|---|---|---|---|---|
| 2019/08/22 | 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 |
| 2019/07/29 | 4,990 | 4,995 | 4,975 | 4,980 | -5 | -0.1% | 500 |
| 2019/07/26 | 4,990 | 4,995 | 4,980 | 4,985 | +5 | +0.1% | 600 |
| 2019/07/25 | 4,995 | 5,010 | 4,980 | 4,980 | ±0 | ±0% | 800 |
| 2019/07/24 | 5,000 | 5,030 | 4,980 | 4,980 | -15 | -0.3% | 3,200 |
| 2019/07/23 | 4,990 | 4,995 | 4,985 | 4,995 | +5 | +0.1% | 500 |
| 2019/07/22 | 4,970 | 4,990 | 4,970 | 4,990 | +5 | +0.1% | 600 |
| 2019/07/19 | 4,970 | 4,990 | 4,970 | 4,985 | +15 | +0.3% | 500 |
| 2019/07/18 | 4,995 | 4,995 | 4,960 | 4,970 | +5 | +0.1% | 1,100 |
| 2019/07/17 | 4,970 | 4,980 | 4,965 | 4,965 | -5 | -0.1% | 800 |
| 2019/07/16 | 4,975 | 4,975 | 4,955 | 4,970 | -10 | -0.2% | 600 |
| 2019/07/12 | 4,990 | 4,990 | 4,980 | 4,980 | -5 | -0.1% | 300 |
| 2019/07/11 | 4,960 | 4,985 | 4,960 | 4,985 | +25 | +0.5% | 400 |
| 2019/07/10 | 4,965 | 4,970 | 4,945 | 4,960 | +10 | +0.2% | 1,000 |
| 2019/07/09 | 4,955 | 4,955 | 4,950 | 4,950 | -5 | -0.1% | 800 |
| 2019/07/08 | 4,955 | 4,975 | 4,955 | 4,955 | -5 | -0.1% | 900 |
| 2019/07/05 | 4,960 | 4,970 | 4,960 | 4,960 | +5 | +0.1% | 700 |
| 2019/07/04 | 4,955 | 4,955 | 4,955 | 4,955 | -10 | -0.2% | 600 |
| 2019/07/03 | 4,930 | 4,970 | 4,930 | 4,965 | +5 | +0.1% | 1,000 |
| 2019/07/02 | 4,990 | 4,990 | 4,945 | 4,960 | +20 | +0.4% | 700 |
| 2019/07/01 | 4,905 | 4,940 | 4,890 | 4,940 | +40 | +0.8% | 1,200 |
| 2019/06/28 | 4,960 | 4,965 | 4,900 | 4,900 | -65 | -1.3% | 3,500 |
| 2019/06/27 | 4,965 | 4,980 | 4,955 | 4,965 | -30 | -0.6% | 3,200 |
| 2019/06/26 | 4,960 | 5,030 | 4,960 | 4,995 | +20 | +0.4% | 1,200 |
| 2019/06/25 | 4,980 | 4,980 | 4,960 | 4,975 | +5 | +0.1% | 700 |
| 2019/06/24 | 4,995 | 5,030 | 4,970 | 4,970 | -20 | -0.4% | 3,900 |
| 2019/06/21 | 4,995 | 4,995 | 4,990 | 4,990 | -5 | -0.1% | 300 |
| 2019/06/20 | 4,990 | 4,995 | 4,990 | 4,995 | +10 | +0.2% | 700 |
| 2019/06/19 | 4,985 | 4,990 | 4,980 | 4,985 | ±0 | ±0% | 600 |
| 2019/06/18 | 4,990 | 4,990 | 4,965 | 4,985 | +15 | +0.3% | 1,000 |
| 2019/06/17 | 4,975 | 4,975 | 4,970 | 4,970 | +15 | +0.3% | 300 |
| 2019/06/14 | 4,960 | 4,960 | 4,955 | 4,955 | -5 | -0.1% | 300 |
| 2019/06/13 | 4,975 | 4,975 | 4,960 | 4,960 | ±0 | ±0% | 300 |
| 2019/06/12 | 4,945 | 4,960 | 4,945 | 4,960 | ±0 | ±0% | 200 |
1401～
1450
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
