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 |
|---|---|---|---|---|---|---|---|
| 2019/03/25 | 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 |
| 2019/02/28 | 4,950 | 4,975 | 4,950 | 4,975 | +25 | +0.5% | 1,500 |
| 2019/02/27 | 4,910 | 4,950 | 4,910 | 4,950 | +30 | +0.6% | 2,500 |
| 2019/02/26 | 4,930 | 4,945 | 4,910 | 4,920 | ±0 | ±0% | 4,100 |
| 2019/02/25 | 4,900 | 4,920 | 4,900 | 4,920 | +20 | +0.4% | 2,200 |
| 2019/02/22 | 4,885 | 4,900 | 4,885 | 4,900 | +15 | +0.3% | 2,200 |
| 2019/02/21 | 4,880 | 4,890 | 4,875 | 4,885 | +5 | +0.1% | 1,600 |
| 2019/02/20 | 4,860 | 4,880 | 4,860 | 4,880 | +15 | +0.3% | 900 |
| 2019/02/19 | 4,890 | 4,890 | 4,860 | 4,865 | +25 | +0.5% | 2,600 |
| 2019/02/18 | 4,840 | 4,845 | 4,830 | 4,840 | ±0 | ±0% | 1,100 |
| 2019/02/15 | 4,840 | 4,840 | 4,825 | 4,840 | ±0 | ±0% | 1,500 |
| 2019/02/14 | 4,830 | 4,840 | 4,830 | 4,840 | +20 | +0.4% | 800 |
| 2019/02/13 | 4,820 | 4,830 | 4,820 | 4,820 | ±0 | ±0% | 800 |
| 2019/02/12 | 4,820 | 4,840 | 4,810 | 4,820 | ±0 | ±0% | 1,500 |
| 2019/02/08 | 4,805 | 4,820 | 4,805 | 4,820 | +15 | +0.3% | 1,900 |
| 2019/02/07 | 4,815 | 4,815 | 4,800 | 4,805 | +15 | +0.3% | 1,100 |
| 2019/02/06 | 4,800 | 4,810 | 4,780 | 4,790 | -5 | -0.1% | 1,100 |
| 2019/02/05 | 4,795 | 4,795 | 4,780 | 4,795 | ±0 | ±0% | 800 |
| 2019/02/04 | 4,795 | 4,795 | 4,780 | 4,795 | +10 | +0.2% | 1,500 |
| 2019/02/01 | 4,775 | 4,785 | 4,775 | 4,785 | +15 | +0.3% | 900 |
| 2019/01/31 | 4,760 | 4,770 | 4,760 | 4,770 | +10 | +0.2% | 500 |
| 2019/01/30 | 4,765 | 4,770 | 4,760 | 4,760 | ±0 | ±0% | 400 |
| 2019/01/29 | 4,765 | 4,775 | 4,760 | 4,760 | -5 | -0.1% | 700 |
| 2019/01/28 | 4,750 | 4,765 | 4,750 | 4,765 | +15 | +0.3% | 1,200 |
| 2019/01/25 | 4,760 | 4,765 | 4,750 | 4,750 | -15 | -0.3% | 800 |
| 2019/01/24 | 4,770 | 4,770 | 4,760 | 4,765 | +15 | +0.3% | 300 |
| 2019/01/23 | 4,750 | 4,775 | 4,750 | 4,750 | ±0 | ±0% | 1,500 |
| 2019/01/22 | 4,760 | 4,760 | 4,750 | 4,750 | ±0 | ±0% | 500 |
| 2019/01/21 | 4,755 | 4,755 | 4,740 | 4,750 | ±0 | ±0% | 800 |
| 2019/01/18 | 4,750 | 4,750 | 4,735 | 4,750 | -5 | -0.1% | 800 |
| 2019/01/17 | 4,750 | 4,755 | 4,740 | 4,755 | - | - | 800 |
| 2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/15 | 4,750 | 4,750 | 4,710 | 4,745 | +35 | +0.7% | 1,300 |
| 2019/01/11 | 4,750 | 4,750 | 4,705 | 4,710 | -35 | -0.7% | 1,100 |
| 2019/01/10 | 4,720 | 4,745 | 4,720 | 4,745 | +15 | +0.3% | 400 |
1501～
1550
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 | 714,000円 | -0.4% | -12.6% | 0.42% | 20.79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 | 7,100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 |
| 東和フード | 208,000円 | +3.4% | -4.7% | 0.96% | 25.82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 | 337,500円 | +32.4% | +30.0% | 0.00% | 39.63倍 | 16.34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 | 77,200円 | +3.8% | -4.0% | 2.98% | 12.43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
