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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,930 | 4,970 | 4,930 | 4,945 | ±0 | ±0% | 1,300 |
| 2019/05/17 | 4,920 | 4,945 | 4,920 | 4,945 | +35 | +0.7% | 1,000 |
| 2019/05/16 | 4,910 | 4,940 | 4,910 | 4,910 | -15 | -0.3% | 1,100 |
| 2019/05/15 | 4,920 | 4,925 | 4,915 | 4,925 | +25 | +0.5% | 700 |
| 2019/05/14 | 4,900 | 4,920 | 4,890 | 4,900 | -25 | -0.5% | 1,700 |
| 2019/05/13 | 4,890 | 4,925 | 4,890 | 4,925 | +35 | +0.7% | 1,100 |
| 2019/05/10 | 4,875 | 4,905 | 4,865 | 4,890 | +15 | +0.3% | 1,200 |
| 2019/05/09 | 4,870 | 4,925 | 4,860 | 4,875 | -25 | -0.5% | 1,200 |
| 2019/05/08 | 4,890 | 4,900 | 4,865 | 4,900 | +5 | +0.1% | 1,600 |
| 2019/05/07 | 4,855 | 4,900 | 4,845 | 4,895 | +35 | +0.7% | 700 |
| 2019/04/26 | 4,835 | 4,860 | 4,835 | 4,860 | +20 | +0.4% | 900 |
| 2019/04/25 | 4,840 | 4,840 | 4,840 | 4,840 | -5 | -0.1% | 300 |
| 2019/04/24 | 4,850 | 4,870 | 4,845 | 4,845 | -5 | -0.1% | 800 |
| 2019/04/23 | 4,850 | 4,870 | 4,850 | 4,850 | ±0 | ±0% | 900 |
| 2019/04/22 | 4,860 | 4,900 | 4,850 | 4,850 | -15 | -0.3% | 700 |
| 2019/04/19 | 4,875 | 4,875 | 4,865 | 4,865 | -10 | -0.2% | 300 |
| 2019/04/18 | 4,895 | 4,910 | 4,875 | 4,875 | -10 | -0.2% | 1,300 |
| 2019/04/17 | 4,860 | 4,895 | 4,860 | 4,885 | -10 | -0.2% | 700 |
| 2019/04/16 | 4,895 | 4,895 | 4,860 | 4,895 | ±0 | ±0% | 800 |
| 2019/04/15 | 4,870 | 4,895 | 4,870 | 4,895 | +5 | +0.1% | 600 |
| 2019/04/12 | 4,885 | 4,890 | 4,885 | 4,890 | ±0 | ±0% | 600 |
| 2019/04/11 | 4,885 | 4,890 | 4,875 | 4,890 | +25 | +0.5% | 1,100 |
| 2019/04/10 | 4,860 | 4,865 | 4,850 | 4,865 | +5 | +0.1% | 600 |
| 2019/04/09 | 4,840 | 4,860 | 4,840 | 4,860 | +20 | +0.4% | 500 |
| 2019/04/08 | 4,830 | 4,875 | 4,830 | 4,840 | -5 | -0.1% | 1,100 |
| 2019/04/05 | 4,830 | 4,860 | 4,830 | 4,845 | +15 | +0.3% | 600 |
| 2019/04/04 | 4,830 | 4,875 | 4,820 | 4,830 | -5 | -0.1% | 1,100 |
| 2019/04/03 | 4,840 | 4,840 | 4,820 | 4,835 | -40 | -0.8% | 1,200 |
| 2019/04/02 | 4,885 | 4,890 | 4,830 | 4,875 | ±0 | ±0% | 1,800 |
| 2019/04/01 | 4,880 | 4,890 | 4,835 | 4,875 | -20 | -0.4% | 3,700 |
| 2019/03/29 | 4,860 | 4,895 | 4,830 | 4,895 | +5 | +0.1% | 2,400 |
| 2019/03/28 | 4,875 | 4,900 | 4,850 | 4,890 | -20 | -0.4% | 2,300 |
| 2019/03/27 | 4,905 | 4,930 | 4,865 | 4,910 | -190 | -3.7% | 8,300 |
| 2019/03/26 | 5,090 | 5,150 | 5,040 | 5,100 | +20 | +0.4% | 9,500 |
| 2019/03/25 | 4,990 | 5,080 | 4,990 | 5,080 | +40 | +0.8% | 6,000 |
| 2019/03/22 | 5,040 | 5,040 | 5,010 | 5,040 | +20 | +0.4% | 2,000 |
| 2019/03/20 | 5,020 | 5,060 | 5,020 | 5,020 | -40 | -0.8% | 1,400 |
| 2019/03/19 | 5,040 | 5,060 | 5,010 | 5,060 | +40 | +0.8% | 2,100 |
| 2019/03/18 | 4,990 | 5,070 | 4,970 | 5,020 | -10 | -0.2% | 5,500 |
| 2019/03/15 | 5,050 | 5,060 | 5,020 | 5,030 | -30 | -0.6% | 1,300 |
| 2019/03/14 | 5,060 | 5,090 | 5,040 | 5,060 | +10 | +0.2% | 1,300 |
| 2019/03/13 | 5,020 | 5,050 | 5,010 | 5,050 | +10 | +0.2% | 1,000 |
| 2019/03/12 | 4,985 | 5,040 | 4,985 | 5,040 | +55 | +1.1% | 2,100 |
| 2019/03/11 | 5,000 | 5,040 | 4,985 | 4,985 | -55 | -1.1% | 2,600 |
| 2019/03/08 | 5,110 | 5,140 | 5,040 | 5,040 | -70 | -1.4% | 2,900 |
| 2019/03/07 | 5,130 | 5,190 | 5,090 | 5,110 | ±0 | ±0% | 5,100 |
| 2019/03/06 | 5,060 | 5,140 | 5,040 | 5,110 | +50 | +1% | 4,500 |
| 2019/03/05 | 5,010 | 5,060 | 5,010 | 5,060 | +20 | +0.4% | 1,600 |
| 2019/03/04 | 5,050 | 5,080 | 5,030 | 5,040 | +30 | +0.6% | 3,800 |
| 2019/03/01 | 4,990 | 5,050 | 4,980 | 5,010 | +35 | +0.7% | 4,300 |
1501～
1550
件表示中 / 3736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 | 80,000円 | -0.9% | -1.9% | 2.88% | 10.92倍 | 0.73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 | 28,200円 | +1.3% | +2.8% | 2.84% | 15.75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
