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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/08/04 | 4,710 | 4,720 | 4,710 | 4,720 | +20 | +0.4% | 1,700 |
| 2017/08/03 | 4,700 | 4,700 | 4,695 | 4,700 | ±0 | ±0% | 800 |
| 2017/08/02 | 4,690 | 4,700 | 4,690 | 4,700 | +10 | +0.2% | 500 |
| 2017/08/01 | 4,685 | 4,690 | 4,685 | 4,690 | +5 | +0.1% | 600 |
| 2017/07/31 | 4,695 | 4,700 | 4,685 | 4,685 | ±0 | ±0% | 1,400 |
| 2017/07/28 | 4,685 | 4,690 | 4,685 | 4,685 | ±0 | ±0% | 600 |
| 2017/07/27 | 4,675 | 4,685 | 4,675 | 4,685 | +5 | +0.1% | 300 |
| 2017/07/26 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 400 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 4,690 | 4,690 | 4,685 | 4,685 | -5 | -0.1% | 700 |
| 2017/07/21 | 4,685 | 4,690 | 4,680 | 4,690 | -5 | -0.1% | 1,100 |
| 2017/07/20 | 4,685 | 4,695 | 4,675 | 4,695 | +10 | +0.2% | 800 |
| 2017/07/19 | 4,695 | 4,695 | 4,685 | 4,685 | ±0 | ±0% | 700 |
| 2017/07/18 | 4,685 | 4,690 | 4,680 | 4,685 | ±0 | ±0% | 1,000 |
| 2017/07/14 | 4,675 | 4,690 | 4,675 | 4,685 | +5 | +0.1% | 1,000 |
| 2017/07/13 | 4,675 | 4,680 | 4,675 | 4,680 | +5 | +0.1% | 500 |
| 2017/07/12 | 4,675 | 4,675 | 4,675 | 4,675 | -10 | -0.2% | 200 |
| 2017/07/11 | 4,675 | 4,685 | 4,670 | 4,685 | +15 | +0.3% | 900 |
| 2017/07/10 | 4,665 | 4,675 | 4,665 | 4,670 | +5 | +0.1% | 500 |
| 2017/07/07 | 4,680 | 4,685 | 4,660 | 4,665 | -15 | -0.3% | 700 |
| 2017/07/06 | 4,650 | 4,680 | 4,650 | 4,680 | +20 | +0.4% | 800 |
| 2017/07/05 | 4,650 | 4,660 | 4,650 | 4,660 | +10 | +0.2% | 400 |
| 2017/07/04 | 4,665 | 4,665 | 4,650 | 4,650 | -15 | -0.3% | 1,100 |
| 2017/07/03 | 4,690 | 4,690 | 4,665 | 4,665 | +10 | +0.2% | 1,100 |
| 2017/06/30 | 4,685 | 4,685 | 4,655 | 4,655 | -30 | -0.6% | 600 |
| 2017/06/29 | 4,680 | 4,685 | 4,670 | 4,685 | +5 | +0.1% | 900 |
| 2017/06/28 | 4,670 | 4,680 | 4,670 | 4,680 | +25 | +0.5% | 1,000 |
| 2017/06/27 | 4,660 | 4,670 | 4,655 | 4,655 | ±0 | ±0% | 1,000 |
| 2017/06/26 | 4,655 | 4,665 | 4,650 | 4,655 | +10 | +0.2% | 600 |
| 2017/06/23 | 4,650 | 4,695 | 4,645 | 4,645 | ±0 | ±0% | 3,000 |
| 2017/06/22 | 4,650 | 4,650 | 4,645 | 4,645 | +10 | +0.2% | 300 |
| 2017/06/21 | 4,635 | 4,645 | 4,635 | 4,635 | ±0 | ±0% | 500 |
| 2017/06/20 | 4,635 | 4,650 | 4,635 | 4,635 | -10 | -0.2% | 800 |
| 2017/06/19 | 4,625 | 4,645 | 4,625 | 4,645 | +20 | +0.4% | 600 |
| 2017/06/16 | 4,645 | 4,645 | 4,625 | 4,625 | ±0 | ±0% | 600 |
1951～
2000
件表示中 / 3768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 | 753,000円 | -0.4% | -12.6% | 0.40% | 21.93倍 | 2.34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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40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 |
| ガーデン | 252,600円 | +6.6% | +12.1% | 3.56% | 13.17倍 | 2.19倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| ジェイドＧ | 149,000円 | -1.2% | -3.3% | 2.01% | 30.17倍 | 2.75倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
