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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/27 | 4,555 | 4,555 | 4,540 | 4,545 | -5 | -0.1% | 1,200 |
| 2016/12/26 | 4,560 | 4,570 | 4,550 | 4,550 | -15 | -0.3% | 1,700 |
| 2016/12/22 | 4,560 | 4,565 | 4,555 | 4,565 | +5 | +0.1% | 1,000 |
| 2016/12/21 | 4,565 | 4,565 | 4,560 | 4,560 | -5 | -0.1% | 800 |
| 2016/12/20 | 4,580 | 4,590 | 4,555 | 4,565 | -10 | -0.2% | 1,100 |
| 2016/12/19 | 4,570 | 4,575 | 4,560 | 4,575 | +10 | +0.2% | 1,600 |
| 2016/12/16 | 4,575 | 4,575 | 4,565 | 4,565 | -10 | -0.2% | 700 |
| 2016/12/15 | 4,575 | 4,580 | 4,575 | 4,575 | +10 | +0.2% | 500 |
| 2016/12/14 | 4,575 | 4,575 | 4,560 | 4,565 | -5 | -0.1% | 800 |
| 2016/12/13 | 4,590 | 4,600 | 4,570 | 4,570 | ±0 | ±0% | 2,000 |
| 2016/12/12 | 4,590 | 4,595 | 4,565 | 4,570 | -20 | -0.4% | 800 |
| 2016/12/09 | 4,545 | 4,590 | 4,545 | 4,590 | +30 | +0.7% | 1,800 |
| 2016/12/08 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 600 |
| 2016/12/07 | 4,560 | 4,560 | 4,550 | 4,550 | ±0 | ±0% | 500 |
| 2016/12/06 | 4,550 | 4,555 | 4,550 | 4,550 | -10 | -0.2% | 600 |
| 2016/12/05 | 4,550 | 4,560 | 4,550 | 4,560 | +5 | +0.1% | 800 |
| 2016/12/02 | 4,565 | 4,565 | 4,555 | 4,555 | -5 | -0.1% | 400 |
| 2016/12/01 | 4,550 | 4,560 | 4,540 | 4,560 | +15 | +0.3% | 800 |
| 2016/11/30 | 4,550 | 4,550 | 4,545 | 4,545 | ±0 | ±0% | 400 |
| 2016/11/29 | 4,550 | 4,555 | 4,545 | 4,545 | +5 | +0.1% | 500 |
| 2016/11/28 | 4,550 | 4,550 | 4,540 | 4,540 | +15 | +0.3% | 200 |
| 2016/11/25 | 4,550 | 4,550 | 4,525 | 4,525 | -15 | -0.3% | 1,000 |
| 2016/11/24 | 4,530 | 4,540 | 4,530 | 4,540 | +15 | +0.3% | 1,100 |
| 2016/11/22 | 4,525 | 4,530 | 4,525 | 4,525 | ±0 | ±0% | 900 |
| 2016/11/21 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 400 |
| 2016/11/18 | 4,520 | 4,525 | 4,520 | 4,525 | +10 | +0.2% | 500 |
| 2016/11/17 | 4,515 | 4,515 | 4,515 | 4,515 | ±0 | ±0% | 600 |
| 2016/11/16 | 4,515 | 4,520 | 4,510 | 4,515 | +5 | +0.1% | 700 |
| 2016/11/15 | 4,510 | 4,510 | 4,510 | 4,510 | -10 | -0.2% | 400 |
| 2016/11/14 | 4,505 | 4,520 | 4,505 | 4,520 | +10 | +0.2% | 700 |
| 2016/11/11 | 4,505 | 4,510 | 4,505 | 4,510 | ±0 | ±0% | 600 |
| 2016/11/10 | 4,530 | 4,530 | 4,510 | 4,510 | +10 | +0.2% | 400 |
| 2016/11/09 | 4,515 | 4,515 | 4,495 | 4,500 | -5 | -0.1% | 2,600 |
| 2016/11/08 | 4,510 | 4,510 | 4,505 | 4,505 | -10 | -0.2% | 300 |
| 2016/11/07 | 4,515 | 4,520 | 4,515 | 4,515 | ±0 | ±0% | 400 |
2101～
2150
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
