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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 465 | 468 | 464 | 468 | +4 | +0.9% | 39,000 |
| 2015/07/17 | 464 | 464 | 463 | 464 | +1 | +0.2% | 14,000 |
| 2015/07/16 | 462 | 463 | 461 | 463 | +1 | +0.2% | 14,000 |
| 2015/07/15 | 462 | 462 | 461 | 462 | ±0 | ±0% | 8,000 |
| 2015/07/14 | 460 | 462 | 459 | 462 | +5 | +1.1% | 17,000 |
| 2015/07/13 | 453 | 459 | 453 | 457 | +1 | +0.2% | 14,000 |
| 2015/07/10 | 456 | 456 | 454 | 456 | +1 | +0.2% | 15,000 |
| 2015/07/09 | 450 | 455 | 444 | 455 | -1 | -0.2% | 55,000 |
| 2015/07/08 | 462 | 463 | 455 | 456 | -6 | -1.3% | 34,000 |
| 2015/07/07 | 460 | 462 | 460 | 462 | +2 | +0.4% | 11,000 |
| 2015/07/06 | 461 | 462 | 459 | 460 | -1 | -0.2% | 21,000 |
| 2015/07/03 | 461 | 461 | 459 | 461 | -1 | -0.2% | 23,000 |
| 2015/07/02 | 459 | 462 | 459 | 462 | +3 | +0.7% | 12,000 |
| 2015/07/01 | 456 | 459 | 455 | 459 | +2 | +0.4% | 31,000 |
| 2015/06/30 | 458 | 458 | 456 | 457 | -1 | -0.2% | 24,000 |
| 2015/06/29 | 460 | 460 | 458 | 458 | -5 | -1.1% | 35,000 |
| 2015/06/26 | 464 | 464 | 463 | 463 | +1 | +0.2% | 12,000 |
| 2015/06/25 | 463 | 463 | 461 | 462 | -1 | -0.2% | 8,000 |
| 2015/06/24 | 460 | 463 | 460 | 463 | +3 | +0.7% | 23,000 |
| 2015/06/23 | 458 | 460 | 458 | 460 | +1 | +0.2% | 19,000 |
| 2015/06/22 | 459 | 459 | 457 | 459 | +1 | +0.2% | 18,000 |
| 2015/06/19 | 457 | 459 | 457 | 458 | +1 | +0.2% | 8,000 |
| 2015/06/18 | 460 | 460 | 457 | 457 | -3 | -0.7% | 14,000 |
| 2015/06/17 | 459 | 460 | 458 | 460 | +1 | +0.2% | 5,000 |
| 2015/06/16 | 460 | 461 | 459 | 459 | ±0 | ±0% | 11,000 |
| 2015/06/15 | 459 | 459 | 458 | 459 | -1 | -0.2% | 9,000 |
| 2015/06/12 | 459 | 460 | 458 | 460 | +1 | +0.2% | 18,000 |
| 2015/06/11 | 458 | 459 | 458 | 459 | -1 | -0.2% | 9,000 |
| 2015/06/10 | 457 | 460 | 457 | 460 | +3 | +0.7% | 8,000 |
| 2015/06/09 | 460 | 460 | 457 | 457 | -2 | -0.4% | 10,000 |
| 2015/06/08 | 456 | 459 | 456 | 459 | +3 | +0.7% | 26,000 |
| 2015/06/05 | 458 | 458 | 456 | 456 | -2 | -0.4% | 13,000 |
| 2015/06/04 | 457 | 458 | 456 | 458 | ±0 | ±0% | 12,000 |
| 2015/06/03 | 458 | 458 | 458 | 458 | -1 | -0.2% | 6,000 |
| 2015/06/02 | 457 | 459 | 457 | 459 | +2 | +0.4% | 8,000 |
| 2015/06/01 | 457 | 458 | 457 | 457 | -1 | -0.2% | 9,000 |
| 2015/05/29 | 458 | 459 | 457 | 458 | ±0 | ±0% | 10,000 |
| 2015/05/28 | 460 | 460 | 457 | 458 | -2 | -0.4% | 24,000 |
| 2015/05/27 | 458 | 460 | 458 | 460 | +2 | +0.4% | 6,000 |
| 2015/05/26 | 457 | 458 | 457 | 458 | +1 | +0.2% | 5,000 |
| 2015/05/25 | 459 | 459 | 457 | 457 | -4 | -0.9% | 13,000 |
| 2015/05/22 | 460 | 462 | 460 | 461 | ±0 | ±0% | 11,000 |
| 2015/05/21 | 462 | 463 | 461 | 461 | +2 | +0.4% | 12,000 |
| 2015/05/20 | 462 | 462 | 456 | 459 | -4 | -0.9% | 22,000 |
| 2015/05/19 | 465 | 465 | 463 | 463 | -1 | -0.2% | 20,000 |
| 2015/05/18 | 460 | 464 | 459 | 464 | +6 | +1.3% | 30,000 |
| 2015/05/15 | 455 | 458 | 455 | 458 | +4 | +0.9% | 17,000 |
| 2015/05/14 | 454 | 455 | 454 | 454 | +2 | +0.4% | 5,000 |
| 2015/05/13 | 450 | 456 | 450 | 452 | +3 | +0.7% | 34,000 |
| 2015/05/12 | 449 | 450 | 448 | 449 | +1 | +0.2% | 21,000 |
2401～
2450
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 | 7,200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 |
| 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 | 348,500円 | +32.4% | +30.0% | 0.00% | 40.92倍 | 16.87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
