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 |
|---|---|---|---|---|---|---|---|
| 2016/05/18 | 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 |
| 2016/04/19 | 451 | 451 | 449 | 449 | -1 | -0.2% | 6,000 |
| 2016/04/18 | 450 | 450 | 448 | 450 | ±0 | ±0% | 10,000 |
| 2016/04/15 | 449 | 450 | 448 | 450 | +1 | +0.2% | 6,000 |
| 2016/04/14 | 449 | 449 | 447 | 449 | +2 | +0.4% | 6,000 |
| 2016/04/13 | 448 | 448 | 447 | 447 | -3 | -0.7% | 2,000 |
| 2016/04/12 | 449 | 450 | 448 | 450 | +2 | +0.4% | 5,000 |
| 2016/04/11 | 448 | 448 | 448 | 448 | +4 | +0.9% | 1,000 |
| 2016/04/08 | 446 | 448 | 443 | 444 | -2 | -0.4% | 12,000 |
| 2016/04/07 | 445 | 446 | 443 | 446 | +1 | +0.2% | 9,000 |
| 2016/04/06 | 445 | 446 | 443 | 445 | -3 | -0.7% | 13,000 |
| 2016/04/05 | 451 | 451 | 447 | 448 | -4 | -0.9% | 8,000 |
| 2016/04/04 | 451 | 452 | 451 | 452 | +4 | +0.9% | 11,000 |
| 2016/04/01 | 454 | 454 | 446 | 448 | -6 | -1.3% | 27,000 |
| 2016/03/31 | 453 | 456 | 453 | 454 | +1 | +0.2% | 12,000 |
| 2016/03/30 | 455 | 455 | 453 | 453 | ±0 | ±0% | 16,000 |
| 2016/03/29 | 449 | 455 | 447 | 453 | -20 | -4.2% | 62,000 |
| 2016/03/28 | 466 | 473 | 465 | 473 | +6 | +1.3% | 76,000 |
| 2016/03/25 | 466 | 467 | 464 | 467 | +2 | +0.4% | 48,000 |
| 2016/03/24 | 464 | 465 | 464 | 465 | +1 | +0.2% | 25,000 |
| 2016/03/23 | 464 | 464 | 462 | 464 | ±0 | ±0% | 13,000 |
| 2016/03/22 | 462 | 465 | 462 | 464 | +2 | +0.4% | 14,000 |
| 2016/03/18 | 464 | 464 | 462 | 462 | -2 | -0.4% | 11,000 |
| 2016/03/17 | 462 | 464 | 462 | 464 | +2 | +0.4% | 21,000 |
| 2016/03/16 | 462 | 463 | 462 | 462 | +1 | +0.2% | 12,000 |
| 2016/03/15 | 462 | 463 | 461 | 461 | +2 | +0.4% | 13,000 |
| 2016/03/14 | 460 | 461 | 459 | 459 | -1 | -0.2% | 17,000 |
| 2016/03/11 | 459 | 460 | 458 | 460 | +1 | +0.2% | 10,000 |
| 2016/03/10 | 458 | 459 | 456 | 459 | +2 | +0.4% | 6,000 |
| 2016/03/09 | 456 | 457 | 456 | 457 | ±0 | ±0% | 6,000 |
| 2016/03/08 | 459 | 459 | 456 | 457 | -1 | -0.2% | 15,000 |
| 2016/03/07 | 459 | 460 | 456 | 458 | +1 | +0.2% | 12,000 |
| 2016/03/04 | 458 | 459 | 456 | 457 | -1 | -0.2% | 12,000 |
| 2016/03/03 | 457 | 458 | 456 | 458 | +2 | +0.4% | 9,000 |
2201～
2250
件表示中 / 3702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 | 715,000円 | -0.4% | -12.6% | 0.42% | 20.82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 | 208,300円 | +3.4% | -4.7% | 0.96% | 25.86倍 | 2.47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 |
| ｙｕｔｏｒｉ | 343,000円 | +32.4% | +30.0% | 0.00% | 40.27倍 | 16.60倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| トーエル | 77,300円 | +3.8% | -4.0% | 2.98% | 12.45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 |
市場注目の銘柄
チャート関連のコラム
