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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 4,680 | 4,685 | 4,675 | 4,680 | -5 | -0.1% | 1,500 |
| 2017/03/09 | 4,685 | 4,685 | 4,670 | 4,685 | +20 | +0.4% | 500 |
| 2017/03/08 | 4,665 | 4,690 | 4,655 | 4,665 | ±0 | ±0% | 2,500 |
| 2017/03/07 | 4,660 | 4,665 | 4,660 | 4,665 | +5 | +0.1% | 1,000 |
| 2017/03/06 | 4,650 | 4,660 | 4,645 | 4,660 | +10 | +0.2% | 1,400 |
| 2017/03/03 | 4,650 | 4,655 | 4,650 | 4,650 | ±0 | ±0% | 1,000 |
| 2017/03/02 | 4,655 | 4,655 | 4,650 | 4,650 | ±0 | ±0% | 1,000 |
| 2017/03/01 | 4,650 | 4,650 | 4,645 | 4,650 | ±0 | ±0% | 1,800 |
| 2017/02/28 | 4,645 | 4,650 | 4,645 | 4,650 | +5 | +0.1% | 1,000 |
| 2017/02/27 | 4,650 | 4,650 | 4,645 | 4,645 | ±0 | ±0% | 1,400 |
| 2017/02/24 | 4,640 | 4,650 | 4,640 | 4,645 | ±0 | ±0% | 1,000 |
| 2017/02/23 | 4,635 | 4,650 | 4,635 | 4,645 | ±0 | ±0% | 700 |
| 2017/02/22 | 4,645 | 4,650 | 4,645 | 4,645 | +10 | +0.2% | 600 |
| 2017/02/21 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 900 |
| 2017/02/20 | 4,635 | 4,650 | 4,635 | 4,635 | ±0 | ±0% | 1,700 |
| 2017/02/17 | 4,635 | 4,635 | 4,625 | 4,635 | ±0 | ±0% | 900 |
| 2017/02/16 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 400 |
| 2017/02/15 | 4,620 | 4,635 | 4,620 | 4,635 | +5 | +0.1% | 500 |
| 2017/02/14 | 4,620 | 4,630 | 4,620 | 4,630 | +10 | +0.2% | 300 |
| 2017/02/13 | 4,620 | 4,630 | 4,620 | 4,620 | ±0 | ±0% | 500 |
| 2017/02/10 | 4,630 | 4,635 | 4,615 | 4,620 | -10 | -0.2% | 1,600 |
| 2017/02/09 | 4,610 | 4,630 | 4,610 | 4,630 | -5 | -0.1% | 400 |
| 2017/02/08 | 4,605 | 4,635 | 4,605 | 4,635 | +30 | +0.7% | 700 |
| 2017/02/07 | 4,605 | 4,625 | 4,600 | 4,605 | -5 | -0.1% | 1,400 |
| 2017/02/06 | 4,610 | 4,615 | 4,610 | 4,610 | ±0 | ±0% | 500 |
| 2017/02/03 | 4,605 | 4,630 | 4,605 | 4,610 | +5 | +0.1% | 900 |
| 2017/02/02 | 4,630 | 4,630 | 4,605 | 4,605 | -15 | -0.3% | 800 |
| 2017/02/01 | 4,620 | 4,620 | 4,620 | 4,620 | +10 | +0.2% | 200 |
| 2017/01/31 | 4,605 | 4,620 | 4,605 | 4,610 | +5 | +0.1% | 400 |
| 2017/01/30 | 4,620 | 4,630 | 4,605 | 4,605 | -5 | -0.1% | 600 |
| 2017/01/27 | 4,620 | 4,620 | 4,610 | 4,610 | -20 | -0.4% | 300 |
| 2017/01/26 | 4,615 | 4,630 | 4,600 | 4,630 | +30 | +0.7% | 1,000 |
| 2017/01/25 | 4,610 | 4,610 | 4,595 | 4,600 | +5 | +0.1% | 700 |
| 2017/01/24 | 4,600 | 4,605 | 4,595 | 4,595 | ±0 | ±0% | 500 |
| 2017/01/23 | 4,595 | 4,610 | 4,595 | 4,595 | -15 | -0.3% | 800 |
| 2017/01/20 | 4,610 | 4,610 | 4,585 | 4,610 | -5 | -0.1% | 500 |
| 2017/01/19 | 4,585 | 4,615 | 4,585 | 4,615 | +35 | +0.8% | 300 |
| 2017/01/18 | 4,625 | 4,625 | 4,580 | 4,580 | -15 | -0.3% | 400 |
| 2017/01/17 | 4,590 | 4,615 | 4,575 | 4,595 | -25 | -0.5% | 1,100 |
| 2017/01/16 | 4,600 | 4,620 | 4,575 | 4,620 | +35 | +0.8% | 1,200 |
| 2017/01/13 | 4,575 | 4,585 | 4,575 | 4,585 | +10 | +0.2% | 500 |
| 2017/01/12 | 4,595 | 4,595 | 4,575 | 4,575 | +5 | +0.1% | 500 |
| 2017/01/11 | 4,575 | 4,600 | 4,570 | 4,570 | -20 | -0.4% | 1,000 |
| 2017/01/10 | 4,590 | 4,590 | 4,570 | 4,590 | +30 | +0.7% | 1,300 |
| 2017/01/06 | 4,570 | 4,570 | 4,560 | 4,560 | -30 | -0.7% | 500 |
| 2017/01/05 | 4,585 | 4,590 | 4,580 | 4,590 | +5 | +0.1% | 1,000 |
| 2017/01/04 | 4,590 | 4,590 | 4,565 | 4,585 | +20 | +0.4% | 900 |
| 2016/12/30 | 4,565 | 4,585 | 4,545 | 4,565 | +20 | +0.4% | 800 |
| 2016/12/29 | 4,565 | 4,565 | 4,540 | 4,545 | ±0 | ±0% | 700 |
| 2016/12/28 | 4,540 | 4,555 | 4,540 | 4,545 | ±0 | ±0% | 800 |
2001～
2050
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
