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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 4,655 | 4,685 | 4,655 | 4,675 | +5 | +0.1% | 1,900 |
| 2017/12/28 | 4,640 | 4,680 | 4,640 | 4,670 | +30 | +0.6% | 1,600 |
| 2017/12/27 | 4,640 | 4,655 | 4,640 | 4,640 | +15 | +0.3% | 1,800 |
| 2017/12/26 | 4,625 | 4,640 | 4,620 | 4,625 | ±0 | ±0% | 1,900 |
| 2017/12/25 | 4,635 | 4,645 | 4,625 | 4,625 | +5 | +0.1% | 2,800 |
| 2017/12/22 | 4,635 | 4,635 | 4,620 | 4,620 | -15 | -0.3% | 2,200 |
| 2017/12/21 | 4,640 | 4,655 | 4,630 | 4,635 | -5 | -0.1% | 1,800 |
| 2017/12/20 | 4,640 | 4,640 | 4,640 | 4,640 | -5 | -0.1% | 1,200 |
| 2017/12/19 | 4,645 | 4,660 | 4,640 | 4,645 | ±0 | ±0% | 2,000 |
| 2017/12/18 | 4,645 | 4,655 | 4,640 | 4,645 | -5 | -0.1% | 2,600 |
| 2017/12/15 | 4,655 | 4,660 | 4,650 | 4,650 | -5 | -0.1% | 1,400 |
| 2017/12/14 | 4,655 | 4,675 | 4,650 | 4,655 | +5 | +0.1% | 1,900 |
| 2017/12/13 | 4,650 | 4,675 | 4,650 | 4,650 | ±0 | ±0% | 1,200 |
| 2017/12/12 | 4,655 | 4,670 | 4,650 | 4,650 | -5 | -0.1% | 2,000 |
| 2017/12/11 | 4,660 | 4,675 | 4,650 | 4,655 | ±0 | ±0% | 2,100 |
| 2017/12/08 | 4,655 | 4,675 | 4,655 | 4,655 | -10 | -0.2% | 1,300 |
| 2017/12/07 | 4,650 | 4,680 | 4,650 | 4,665 | +5 | +0.1% | 2,200 |
| 2017/12/06 | 4,650 | 4,660 | 4,650 | 4,660 | -5 | -0.1% | 1,800 |
| 2017/12/05 | 4,660 | 4,680 | 4,655 | 4,665 | ±0 | ±0% | 1,100 |
| 2017/12/04 | 4,665 | 4,685 | 4,660 | 4,665 | +5 | +0.1% | 1,600 |
| 2017/12/01 | 4,660 | 4,690 | 4,655 | 4,660 | ±0 | ±0% | 1,900 |
| 2017/11/30 | 4,690 | 4,690 | 4,660 | 4,660 | +5 | +0.1% | 1,600 |
| 2017/11/29 | 4,640 | 4,690 | 4,640 | 4,655 | +25 | +0.5% | 1,900 |
| 2017/11/28 | 4,670 | 4,680 | 4,630 | 4,630 | -60 | -1.3% | 9,400 |
| 2017/11/27 | 4,695 | 4,700 | 4,690 | 4,690 | -5 | -0.1% | 1,600 |
| 2017/11/24 | 4,710 | 4,720 | 4,695 | 4,695 | -10 | -0.2% | 3,400 |
| 2017/11/22 | 4,705 | 4,710 | 4,705 | 4,705 | +5 | +0.1% | 500 |
| 2017/11/21 | 4,715 | 4,720 | 4,700 | 4,700 | -20 | -0.4% | 1,300 |
| 2017/11/20 | 4,710 | 4,720 | 4,710 | 4,720 | +10 | +0.2% | 300 |
| 2017/11/17 | 4,705 | 4,715 | 4,700 | 4,710 | +5 | +0.1% | 1,300 |
| 2017/11/16 | 4,705 | 4,710 | 4,700 | 4,705 | ±0 | ±0% | 1,400 |
| 2017/11/15 | 4,720 | 4,725 | 4,705 | 4,705 | -15 | -0.3% | 2,000 |
| 2017/11/14 | 4,715 | 4,745 | 4,715 | 4,720 | +5 | +0.1% | 1,100 |
| 2017/11/13 | 4,730 | 4,745 | 4,715 | 4,715 | -15 | -0.3% | 1,200 |
| 2017/11/10 | 4,735 | 4,745 | 4,725 | 4,730 | -20 | -0.4% | 800 |
| 2017/11/09 | 4,735 | 4,755 | 4,735 | 4,750 | +15 | +0.3% | 3,100 |
| 2017/11/08 | 4,715 | 4,735 | 4,715 | 4,735 | +15 | +0.3% | 800 |
| 2017/11/07 | 4,725 | 4,725 | 4,720 | 4,720 | -5 | -0.1% | 400 |
| 2017/11/06 | 4,725 | 4,730 | 4,725 | 4,725 | -5 | -0.1% | 1,600 |
| 2017/11/02 | 4,720 | 4,740 | 4,720 | 4,730 | +10 | +0.2% | 2,100 |
| 2017/11/01 | 4,715 | 4,730 | 4,710 | 4,720 | +10 | +0.2% | 3,500 |
| 2017/10/31 | 4,720 | 4,730 | 4,710 | 4,710 | -5 | -0.1% | 500 |
| 2017/10/30 | 4,720 | 4,720 | 4,715 | 4,715 | -5 | -0.1% | 600 |
| 2017/10/27 | 4,725 | 4,725 | 4,715 | 4,720 | -5 | -0.1% | 700 |
| 2017/10/26 | 4,710 | 4,725 | 4,710 | 4,725 | +10 | +0.2% | 1,000 |
| 2017/10/25 | 4,720 | 4,730 | 4,715 | 4,715 | ±0 | ±0% | 1,200 |
| 2017/10/24 | 4,730 | 4,735 | 4,710 | 4,715 | -20 | -0.4% | 1,900 |
| 2017/10/23 | 4,725 | 4,735 | 4,725 | 4,735 | +10 | +0.2% | 800 |
| 2017/10/20 | 4,730 | 4,740 | 4,725 | 4,725 | -15 | -0.3% | 1,100 |
| 2017/10/19 | 4,745 | 4,745 | 4,730 | 4,740 | -5 | -0.1% | 1,100 |
1801～
1850
件表示中 / 3703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 | 713,000円 | -0.4% | -12.6% | 0.42% | 20.76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 | 207,500円 | +3.4% | -4.7% | 0.96% | 25.76倍 | 2.46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 |
| トーエル | 77,400円 | +3.8% | -4.0% | 2.97% | 12.46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 |
| ダイイチ | 139,600円 | +12.8% | -15.7% | 2.58% | 13.13倍 | 0.92倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
