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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 452 | 452 | 452 | 452 | -1 | -0.2% | 3,000 |
| 2015/11/19 | 451 | 454 | 451 | 453 | +2 | +0.4% | 15,000 |
| 2015/11/18 | 453 | 453 | 451 | 451 | -1 | -0.2% | 13,000 |
| 2015/11/17 | 453 | 453 | 449 | 452 | ±0 | ±0% | 13,000 |
| 2015/11/16 | 452 | 452 | 450 | 452 | -1 | -0.2% | 8,000 |
| 2015/11/13 | 451 | 454 | 450 | 453 | +3 | +0.7% | 18,000 |
| 2015/11/12 | 452 | 455 | 450 | 450 | -1 | -0.2% | 17,000 |
| 2015/11/11 | 451 | 451 | 449 | 451 | ±0 | ±0% | 9,000 |
| 2015/11/10 | 450 | 451 | 449 | 451 | +1 | +0.2% | 9,000 |
| 2015/11/09 | 447 | 450 | 447 | 450 | +3 | +0.7% | 17,000 |
| 2015/11/06 | 446 | 447 | 446 | 447 | +1 | +0.2% | 3,000 |
| 2015/11/05 | 450 | 450 | 445 | 446 | -2 | -0.4% | 12,000 |
| 2015/11/04 | 449 | 450 | 447 | 448 | +1 | +0.2% | 13,000 |
| 2015/11/02 | 449 | 449 | 446 | 447 | ±0 | ±0% | 6,000 |
| 2015/10/30 | 446 | 447 | 445 | 447 | ±0 | ±0% | 8,000 |
| 2015/10/29 | 446 | 449 | 446 | 447 | +1 | +0.2% | 5,000 |
| 2015/10/28 | 452 | 452 | 446 | 446 | -2 | -0.4% | 6,000 |
| 2015/10/27 | 450 | 453 | 447 | 448 | -1 | -0.2% | 5,000 |
| 2015/10/26 | 449 | 449 | 444 | 449 | +4 | +0.9% | 7,000 |
| 2015/10/23 | 444 | 446 | 444 | 445 | +1 | +0.2% | 4,000 |
| 2015/10/22 | 444 | 446 | 444 | 444 | -2 | -0.4% | 7,000 |
| 2015/10/21 | 446 | 447 | 445 | 446 | -1 | -0.2% | 9,000 |
| 2015/10/20 | 451 | 451 | 447 | 447 | -3 | -0.7% | 5,000 |
| 2015/10/19 | 451 | 451 | 450 | 450 | -1 | -0.2% | 6,000 |
| 2015/10/16 | 450 | 451 | 450 | 451 | +1 | +0.2% | 6,000 |
| 2015/10/15 | 450 | 450 | 450 | 450 | +2 | +0.4% | 1,000 |
| 2015/10/14 | 450 | 456 | 447 | 448 | -2 | -0.4% | 21,000 |
| 2015/10/13 | 449 | 452 | 449 | 450 | +1 | +0.2% | 14,000 |
| 2015/10/09 | 448 | 449 | 447 | 449 | ±0 | ±0% | 8,000 |
| 2015/10/08 | 448 | 449 | 447 | 449 | +1 | +0.2% | 8,000 |
| 2015/10/07 | 445 | 448 | 445 | 448 | +3 | +0.7% | 3,000 |
| 2015/10/06 | 447 | 447 | 444 | 445 | -3 | -0.7% | 15,000 |
| 2015/10/05 | 444 | 448 | 444 | 448 | +4 | +0.9% | 13,000 |
| 2015/10/02 | 444 | 444 | 440 | 444 | +6 | +1.4% | 4,000 |
| 2015/10/01 | 440 | 445 | 438 | 438 | +1 | +0.2% | 12,000 |
| 2015/09/30 | 440 | 442 | 437 | 437 | +4 | +0.9% | 7,000 |
| 2015/09/29 | 443 | 444 | 433 | 433 | -11 | -2.5% | 36,000 |
| 2015/09/28 | 445 | 445 | 442 | 444 | -21 | -4.5% | 47,000 |
| 2015/09/25 | 467 | 470 | 465 | 465 | -5 | -1.1% | 106,000 |
| 2015/09/24 | 464 | 470 | 462 | 470 | +6 | +1.3% | 54,000 |
| 2015/09/18 | 465 | 465 | 460 | 464 | +6 | +1.3% | 19,000 |
| 2015/09/17 | 459 | 464 | 458 | 458 | ±0 | ±0% | 26,000 |
| 2015/09/16 | 460 | 462 | 458 | 458 | -2 | -0.4% | 12,000 |
| 2015/09/15 | 456 | 460 | 456 | 460 | +4 | +0.9% | 9,000 |
| 2015/09/14 | 458 | 459 | 454 | 456 | -2 | -0.4% | 12,000 |
| 2015/09/11 | 451 | 458 | 451 | 458 | +9 | +2% | 12,000 |
| 2015/09/10 | 451 | 451 | 447 | 449 | -3 | -0.7% | 5,000 |
| 2015/09/09 | 453 | 453 | 445 | 452 | +8 | +1.8% | 17,000 |
| 2015/09/08 | 450 | 453 | 444 | 444 | -5 | -1.1% | 24,000 |
| 2015/09/07 | 453 | 453 | 447 | 449 | -7 | -1.5% | 29,000 |
2351～
2400
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 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05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 | 7,100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 |
| トーエル | 79,200円 | -0.9% | -1.9% | 2.90% | 10.81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 | 28,100円 | +1.3% | +2.8% | 2.85% | 15.69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
