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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 451 | 452 | 451 | 452 | +2 | +0.4% | 7,000 |
| 2016/07/01 | 450 | 452 | 450 | 450 | -1 | -0.2% | 5,000 |
| 2016/06/30 | 452 | 452 | 451 | 451 | -1 | -0.2% | 4,000 |
| 2016/06/29 | 453 | 454 | 451 | 452 | -1 | -0.2% | 8,000 |
| 2016/06/28 | 451 | 453 | 451 | 453 | +3 | +0.7% | 6,000 |
| 2016/06/27 | 449 | 450 | 446 | 450 | +1 | +0.2% | 10,000 |
| 2016/06/24 | 451 | 451 | 441 | 449 | -2 | -0.4% | 37,000 |
| 2016/06/23 | 451 | 451 | 450 | 451 | -1 | -0.2% | 3,000 |
| 2016/06/22 | 452 | 452 | 450 | 452 | +1 | +0.2% | 4,000 |
| 2016/06/21 | 451 | 451 | 451 | 451 | -1 | -0.2% | 7,000 |
| 2016/06/20 | 452 | 452 | 452 | 452 | +2 | +0.4% | 3,000 |
| 2016/06/17 | 451 | 452 | 450 | 450 | -1 | -0.2% | 8,000 |
| 2016/06/16 | 452 | 452 | 451 | 451 | ±0 | ±0% | 9,000 |
| 2016/06/15 | 450 | 451 | 450 | 451 | -1 | -0.2% | 8,000 |
| 2016/06/14 | 451 | 453 | 451 | 452 | ±0 | ±0% | 10,000 |
| 2016/06/13 | 454 | 454 | 452 | 452 | -1 | -0.2% | 8,000 |
| 2016/06/10 | 454 | 454 | 453 | 453 | -1 | -0.2% | 5,000 |
| 2016/06/09 | 455 | 455 | 452 | 454 | +1 | +0.2% | 8,000 |
| 2016/06/08 | 455 | 455 | 452 | 453 | -2 | -0.4% | 5,000 |
| 2016/06/07 | 452 | 455 | 452 | 455 | +3 | +0.7% | 3,000 |
| 2016/06/06 | 453 | 453 | 452 | 452 | -1 | -0.2% | 3,000 |
| 2016/06/03 | 454 | 454 | 453 | 453 | -1 | -0.2% | 7,000 |
| 2016/06/02 | 457 | 457 | 453 | 454 | -2 | -0.4% | 9,000 |
| 2016/06/01 | 455 | 457 | 455 | 456 | +1 | +0.2% | 6,000 |
| 2016/05/31 | 455 | 456 | 455 | 455 | ±0 | ±0% | 8,000 |
| 2016/05/30 | 455 | 456 | 455 | 455 | ±0 | ±0% | 7,000 |
| 2016/05/27 | 454 | 457 | 454 | 455 | +1 | +0.2% | 4,000 |
| 2016/05/26 | 457 | 457 | 454 | 454 | -1 | -0.2% | 10,000 |
| 2016/05/25 | 457 | 457 | 455 | 455 | +2 | +0.4% | 3,000 |
| 2016/05/24 | 453 | 453 | 453 | 453 | -2 | -0.4% | 3,000 |
| 2016/05/23 | 452 | 455 | 452 | 455 | +3 | +0.7% | 4,000 |
| 2016/05/20 | 453 | 455 | 452 | 452 | ±0 | ±0% | 11,000 |
| 2016/05/19 | 451 | 452 | 451 | 452 | +1 | +0.2% | 3,000 |
| 2016/05/18 | 454 | 454 | 451 | 451 | ±0 | ±0% | 10,000 |
| 2016/05/17 | 453 | 454 | 451 | 451 | ±0 | ±0% | 6,000 |
| 2016/05/16 | 457 | 458 | 451 | 451 | -3 | -0.7% | 18,000 |
| 2016/05/13 | 455 | 455 | 454 | 454 | -1 | -0.2% | 8,000 |
| 2016/05/12 | 454 | 455 | 454 | 455 | +2 | +0.4% | 6,000 |
| 2016/05/11 | 455 | 455 | 453 | 453 | +1 | +0.2% | 3,000 |
| 2016/05/10 | 452 | 453 | 452 | 452 | +1 | +0.2% | 5,000 |
| 2016/05/09 | 448 | 451 | 448 | 451 | +2 | +0.4% | 7,000 |
| 2016/05/06 | 451 | 451 | 449 | 449 | -2 | -0.4% | 8,000 |
| 2016/05/02 | 448 | 451 | 448 | 451 | ±0 | ±0% | 9,000 |
| 2016/04/28 | 450 | 451 | 449 | 451 | +1 | +0.2% | 4,000 |
| 2016/04/27 | 450 | 450 | 450 | 450 | -3 | -0.7% | 1,000 |
| 2016/04/26 | 452 | 453 | 450 | 453 | +1 | +0.2% | 4,000 |
| 2016/04/25 | 449 | 452 | 448 | 452 | +4 | +0.9% | 7,000 |
| 2016/04/22 | 448 | 451 | 447 | 448 | -2 | -0.4% | 6,000 |
| 2016/04/21 | 452 | 452 | 450 | 450 | -1 | -0.2% | 3,000 |
| 2016/04/20 | 449 | 452 | 449 | 451 | +2 | +0.4% | 12,000 |
2201～
2250
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 | 724,000円 | -0.4% | -12.6% | 0.41% | 21.08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 | 7,200円 | - | - | - | - | 2.51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 | 79,600円 | -0.9% | -1.9% | 2.89% | 10.86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 | 27,900円 | +1.3% | +2.8% | 2.87% | 15.58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
