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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,950 | 6,950 | 6,930 | 6,940 | +10 | +0.1% | 1,200 |
| 2024/11/20 | 6,930 | 6,960 | 6,930 | 6,930 | -10 | -0.1% | 2,200 |
| 2024/11/19 | 6,950 | 6,960 | 6,940 | 6,940 | ±0 | ±0% | 700 |
| 2024/11/18 | 6,950 | 6,970 | 6,940 | 6,940 | ±0 | ±0% | 1,000 |
| 2024/11/15 | 6,970 | 6,970 | 6,940 | 6,940 | -30 | -0.4% | 1,400 |
| 2024/11/14 | 6,960 | 6,970 | 6,960 | 6,970 | +30 | +0.4% | 400 |
| 2024/11/13 | 6,940 | 6,940 | 6,940 | 6,940 | -10 | -0.1% | 500 |
| 2024/11/12 | 6,960 | 6,960 | 6,950 | 6,950 | -20 | -0.3% | 800 |
| 2024/11/11 | 6,950 | 6,970 | 6,930 | 6,970 | +20 | +0.3% | 900 |
| 2024/11/08 | 6,940 | 6,950 | 6,930 | 6,950 | +10 | +0.1% | 700 |
| 2024/11/07 | 6,930 | 6,950 | 6,930 | 6,940 | ±0 | ±0% | 800 |
| 2024/11/06 | 6,940 | 6,980 | 6,930 | 6,940 | ±0 | ±0% | 1,200 |
| 2024/11/05 | 6,980 | 6,980 | 6,940 | 6,940 | -30 | -0.4% | 1,300 |
| 2024/11/01 | 6,970 | 6,970 | 6,950 | 6,970 | ±0 | ±0% | 700 |
| 2024/10/31 | 6,970 | 6,970 | 6,950 | 6,970 | ±0 | ±0% | 400 |
| 2024/10/30 | 6,980 | 6,980 | 6,950 | 6,970 | -10 | -0.1% | 700 |
| 2024/10/29 | 6,950 | 6,980 | 6,940 | 6,980 | +20 | +0.3% | 700 |
| 2024/10/28 | 6,950 | 6,960 | 6,930 | 6,960 | +10 | +0.1% | 1,500 |
| 2024/10/25 | 6,940 | 6,950 | 6,930 | 6,950 | +10 | +0.1% | 1,900 |
| 2024/10/24 | 6,950 | 6,950 | 6,940 | 6,940 | ±0 | ±0% | 500 |
| 2024/10/23 | 6,940 | 6,950 | 6,940 | 6,940 | ±0 | ±0% | 1,100 |
| 2024/10/22 | 6,950 | 6,960 | 6,940 | 6,940 | -10 | -0.1% | 1,400 |
| 2024/10/21 | 6,960 | 6,960 | 6,950 | 6,950 | -10 | -0.1% | 800 |
| 2024/10/18 | 6,960 | 6,990 | 6,960 | 6,960 | -10 | -0.1% | 1,200 |
| 2024/10/17 | 6,970 | 6,980 | 6,970 | 6,970 | ±0 | ±0% | 500 |
| 2024/10/16 | 6,980 | 6,980 | 6,960 | 6,970 | ±0 | ±0% | 600 |
| 2024/10/15 | 6,970 | 6,970 | 6,950 | 6,970 | +20 | +0.3% | 900 |
| 2024/10/11 | 6,960 | 6,970 | 6,950 | 6,950 | -10 | -0.1% | 1,200 |
| 2024/10/10 | 6,970 | 6,980 | 6,950 | 6,960 | -10 | -0.1% | 1,000 |
| 2024/10/09 | 6,950 | 6,970 | 6,950 | 6,970 | +20 | +0.3% | 400 |
| 2024/10/08 | 6,960 | 6,970 | 6,940 | 6,950 | ±0 | ±0% | 2,400 |
| 2024/10/07 | 6,960 | 6,980 | 6,950 | 6,950 | -20 | -0.3% | 1,600 |
| 2024/10/04 | 6,970 | 6,970 | 6,950 | 6,970 | -10 | -0.1% | 1,700 |
| 2024/10/03 | 6,980 | 6,990 | 6,950 | 6,980 | +10 | +0.1% | 2,800 |
| 2024/10/02 | 7,000 | 7,000 | 6,960 | 6,970 | -20 | -0.3% | 2,000 |
| 2024/10/01 | 6,990 | 6,990 | 6,970 | 6,990 | ±0 | ±0% | 2,300 |
| 2024/09/30 | 6,990 | 7,010 | 6,960 | 6,990 | -30 | -0.4% | 3,700 |
| 2024/09/27 | 7,010 | 7,040 | 6,990 | 7,020 | -200 | -2.8% | 9,000 |
| 2024/09/26 | 7,200 | 7,240 | 7,190 | 7,220 | +20 | +0.3% | 8,900 |
| 2024/09/25 | 7,200 | 7,210 | 7,180 | 7,200 | ±0 | ±0% | 3,700 |
| 2024/09/24 | 7,200 | 7,200 | 7,170 | 7,200 | +20 | +0.3% | 5,300 |
| 2024/09/20 | 7,110 | 7,180 | 7,110 | 7,180 | +70 | +1% | 3,500 |
| 2024/09/19 | 7,080 | 7,110 | 7,080 | 7,110 | +20 | +0.3% | 3,900 |
| 2024/09/18 | 7,070 | 7,090 | 7,070 | 7,090 | +20 | +0.3% | 1,300 |
| 2024/09/17 | 7,060 | 7,090 | 7,060 | 7,070 | -20 | -0.3% | 1,300 |
| 2024/09/13 | 7,070 | 7,090 | 7,070 | 7,090 | +20 | +0.3% | 1,400 |
| 2024/09/12 | 7,070 | 7,070 | 7,070 | 7,070 | ±0 | ±0% | 1,500 |
| 2024/09/11 | 7,080 | 7,090 | 7,070 | 7,070 | -10 | -0.1% | 1,500 |
| 2024/09/10 | 7,090 | 7,110 | 7,080 | 7,080 | -10 | -0.1% | 1,900 |
| 2024/09/09 | 7,070 | 7,090 | 7,050 | 7,090 | +10 | +0.1% | 3,200 |
151～
200
件表示中 / 3735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 | 79,200円 | -0.9% | -1.9% | 2.90% | 10.81倍 | 0.72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 | 28,100円 | +1.3% | +2.8% | 2.85% | 15.69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
