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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 4,745 | 4,745 | 4,730 | 4,745 | ±0 | ±0% | 1,300 |
| 2017/10/17 | 4,740 | 4,745 | 4,725 | 4,745 | ±0 | ±0% | 1,400 |
| 2017/10/16 | 4,725 | 4,750 | 4,725 | 4,745 | +10 | +0.2% | 1,600 |
| 2017/10/13 | 4,740 | 4,740 | 4,725 | 4,735 | +15 | +0.3% | 900 |
| 2017/10/12 | 4,740 | 4,740 | 4,715 | 4,720 | -20 | -0.4% | 500 |
| 2017/10/11 | 4,730 | 4,740 | 4,710 | 4,740 | +20 | +0.4% | 1,700 |
| 2017/10/10 | 4,685 | 4,720 | 4,680 | 4,720 | +15 | +0.3% | 1,900 |
| 2017/10/06 | 4,675 | 4,705 | 4,675 | 4,705 | +5 | +0.1% | 1,100 |
| 2017/10/05 | 4,675 | 4,700 | 4,670 | 4,700 | +25 | +0.5% | 1,000 |
| 2017/10/04 | 4,690 | 4,690 | 4,675 | 4,675 | -20 | -0.4% | 1,600 |
| 2017/10/03 | 4,725 | 4,725 | 4,695 | 4,695 | -20 | -0.4% | 4,600 |
| 2017/10/02 | 4,725 | 4,725 | 4,715 | 4,715 | -25 | -0.5% | 1,700 |
| 2017/09/29 | 4,740 | 4,750 | 4,715 | 4,740 | ±0 | ±0% | 1,900 |
| 2017/09/28 | 4,775 | 4,775 | 4,740 | 4,740 | +15 | +0.3% | 2,200 |
| 2017/09/27 | 4,705 | 4,775 | 4,705 | 4,725 | -170 | -3.5% | 12,600 |
| 2017/09/26 | 4,795 | 4,895 | 4,785 | 4,895 | +105 | +2.2% | 11,400 |
| 2017/09/25 | 4,765 | 4,795 | 4,765 | 4,790 | +25 | +0.5% | 5,600 |
| 2017/09/22 | 4,770 | 4,770 | 4,755 | 4,765 | +5 | +0.1% | 2,700 |
| 2017/09/21 | 4,780 | 4,780 | 4,760 | 4,760 | -10 | -0.2% | 2,200 |
| 2017/09/20 | 4,760 | 4,770 | 4,760 | 4,770 | +10 | +0.2% | 2,200 |
| 2017/09/19 | 4,750 | 4,760 | 4,745 | 4,760 | +10 | +0.2% | 2,500 |
| 2017/09/15 | 4,740 | 4,750 | 4,735 | 4,750 | ±0 | ±0% | 2,100 |
| 2017/09/14 | 4,740 | 4,760 | 4,740 | 4,750 | ±0 | ±0% | 1,900 |
| 2017/09/13 | 4,735 | 4,750 | 4,735 | 4,750 | +5 | +0.1% | 1,400 |
| 2017/09/12 | 4,725 | 4,745 | 4,725 | 4,745 | +20 | +0.4% | 500 |
| 2017/09/11 | 4,735 | 4,745 | 4,725 | 4,725 | -5 | -0.1% | 1,300 |
| 2017/09/08 | 4,730 | 4,735 | 4,725 | 4,730 | -5 | -0.1% | 1,500 |
| 2017/09/07 | 4,735 | 4,735 | 4,725 | 4,735 | ±0 | ±0% | 1,300 |
| 2017/09/06 | 4,720 | 4,745 | 4,710 | 4,735 | +10 | +0.2% | 1,900 |
| 2017/09/05 | 4,750 | 4,750 | 4,725 | 4,725 | -25 | -0.5% | 1,700 |
| 2017/09/04 | 4,755 | 4,760 | 4,740 | 4,750 | ±0 | ±0% | 2,500 |
| 2017/09/01 | 4,745 | 4,750 | 4,740 | 4,750 | ±0 | ±0% | 1,600 |
| 2017/08/31 | 4,730 | 4,750 | 4,730 | 4,750 | +20 | +0.4% | 1,400 |
| 2017/08/30 | 4,735 | 4,740 | 4,730 | 4,730 | -5 | -0.1% | 1,200 |
| 2017/08/29 | 4,720 | 4,735 | 4,710 | 4,735 | +15 | +0.3% | 1,700 |
| 2017/08/28 | 4,730 | 4,730 | 4,710 | 4,720 | +10 | +0.2% | 900 |
| 2017/08/25 | 4,690 | 4,730 | 4,685 | 4,710 | +20 | +0.4% | 1,600 |
| 2017/08/24 | 4,680 | 4,735 | 4,660 | 4,690 | -60 | -1.3% | 8,700 |
| 2017/08/23 | 4,730 | 4,750 | 4,730 | 4,750 | +25 | +0.5% | 700 |
| 2017/08/22 | 4,735 | 4,735 | 4,725 | 4,725 | -15 | -0.3% | 700 |
| 2017/08/21 | 4,720 | 4,740 | 4,720 | 4,740 | +10 | +0.2% | 900 |
| 2017/08/18 | 4,760 | 4,760 | 4,730 | 4,730 | ±0 | ±0% | 700 |
| 2017/08/17 | 4,740 | 4,765 | 4,710 | 4,730 | -5 | -0.1% | 2,800 |
| 2017/08/16 | 4,715 | 4,735 | 4,715 | 4,735 | +20 | +0.4% | 1,400 |
| 2017/08/15 | 4,690 | 4,715 | 4,690 | 4,715 | +25 | +0.5% | 1,100 |
| 2017/08/14 | 4,705 | 4,710 | 4,685 | 4,690 | -15 | -0.3% | 1,300 |
| 2017/08/10 | 4,680 | 4,730 | 4,680 | 4,705 | -15 | -0.3% | 2,600 |
| 2017/08/09 | 4,720 | 4,725 | 4,715 | 4,720 | ±0 | ±0% | 2,000 |
| 2017/08/08 | 4,725 | 4,725 | 4,715 | 4,720 | -5 | -0.1% | 500 |
| 2017/08/07 | 4,720 | 4,725 | 4,715 | 4,725 | +5 | +0.1% | 700 |
1851～
1900
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
