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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 7,190 | 7,190 | 7,160 | 7,160 | -30 | -0.4% | 1,000 |
| 2024/07/17 | 7,180 | 7,190 | 7,150 | 7,190 | +20 | +0.3% | 1,600 |
| 2024/07/16 | 7,170 | 7,180 | 7,150 | 7,170 | ±0 | ±0% | 900 |
| 2024/07/12 | 7,190 | 7,190 | 7,170 | 7,170 | -20 | -0.3% | 600 |
| 2024/07/11 | 7,180 | 7,190 | 7,180 | 7,190 | -10 | -0.1% | 400 |
| 2024/07/10 | 7,180 | 7,200 | 7,170 | 7,200 | +20 | +0.3% | 1,100 |
| 2024/07/09 | 7,170 | 7,200 | 7,160 | 7,180 | +10 | +0.1% | 800 |
| 2024/07/08 | 7,210 | 7,210 | 7,170 | 7,170 | -40 | -0.6% | 1,000 |
| 2024/07/05 | 7,210 | 7,220 | 7,190 | 7,210 | +20 | +0.3% | 2,200 |
| 2024/07/04 | 7,180 | 7,190 | 7,150 | 7,190 | +40 | +0.6% | 1,600 |
| 2024/07/03 | 7,170 | 7,170 | 7,150 | 7,150 | ±0 | ±0% | 1,900 |
| 2024/07/02 | 7,140 | 7,150 | 7,130 | 7,150 | +30 | +0.4% | 1,500 |
| 2024/07/01 | 7,120 | 7,130 | 7,110 | 7,120 | +10 | +0.1% | 1,700 |
| 2024/06/28 | 7,080 | 7,110 | 7,080 | 7,110 | +30 | +0.4% | 1,100 |
| 2024/06/27 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3% | 800 |
| 2024/06/26 | 7,090 | 7,100 | 7,060 | 7,100 | +40 | +0.6% | 1,600 |
| 2024/06/25 | 7,110 | 7,110 | 7,060 | 7,060 | -40 | -0.6% | 1,200 |
| 2024/06/24 | 7,090 | 7,120 | 7,090 | 7,100 | +30 | +0.4% | 1,600 |
| 2024/06/21 | 7,070 | 7,100 | 7,050 | 7,070 | +10 | +0.1% | 2,600 |
| 2024/06/20 | 7,070 | 7,070 | 7,060 | 7,060 | +10 | +0.1% | 800 |
| 2024/06/19 | 7,060 | 7,060 | 7,040 | 7,050 | +10 | +0.1% | 1,100 |
| 2024/06/18 | 7,040 | 7,040 | 7,020 | 7,040 | +10 | +0.1% | 900 |
| 2024/06/17 | 7,030 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,000 |
| 2024/06/14 | 7,030 | 7,030 | 7,010 | 7,020 | -10 | -0.1% | 1,100 |
| 2024/06/13 | 7,010 | 7,030 | 7,000 | 7,030 | +20 | +0.3% | 500 |
| 2024/06/12 | 7,030 | 7,030 | 7,010 | 7,010 | -20 | -0.3% | 1,300 |
| 2024/06/11 | 7,030 | 7,030 | 7,020 | 7,030 | ±0 | ±0% | 900 |
| 2024/06/10 | 7,020 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,400 |
| 2024/06/07 | 7,010 | 7,020 | 7,010 | 7,020 | -10 | -0.1% | 300 |
| 2024/06/06 | 7,010 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,000 |
| 2024/06/05 | 7,010 | 7,020 | 7,000 | 7,020 | +10 | +0.1% | 1,200 |
| 2024/06/04 | 7,020 | 7,020 | 7,010 | 7,010 | ±0 | ±0% | 1,400 |
| 2024/06/03 | 7,010 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 1,100 |
| 2024/05/31 | 7,000 | 7,010 | 7,000 | 7,000 | +10 | +0.1% | 800 |
| 2024/05/30 | 6,970 | 6,990 | 6,970 | 6,990 | +20 | +0.3% | 600 |
| 2024/05/29 | 7,010 | 7,010 | 6,970 | 6,970 | -40 | -0.6% | 2,500 |
| 2024/05/28 | 6,980 | 7,010 | 6,980 | 7,010 | +10 | +0.1% | 1,100 |
| 2024/05/27 | 6,990 | 7,010 | 6,980 | 7,000 | ±0 | ±0% | 800 |
| 2024/05/24 | 7,000 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 1,700 |
| 2024/05/23 | 7,000 | 7,000 | 6,990 | 7,000 | -20 | -0.3% | 300 |
| 2024/05/22 | 7,020 | 7,020 | 6,990 | 7,020 | ±0 | ±0% | 700 |
| 2024/05/21 | 7,000 | 7,020 | 6,990 | 7,020 | +20 | +0.3% | 1,200 |
| 2024/05/20 | 7,020 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 400 |
| 2024/05/17 | 7,010 | 7,010 | 6,990 | 7,010 | +30 | +0.4% | 1,100 |
| 2024/05/16 | 6,990 | 6,990 | 6,970 | 6,980 | -40 | -0.6% | 1,800 |
| 2024/05/15 | 7,020 | 7,050 | 6,970 | 7,020 | -50 | -0.7% | 5,900 |
| 2024/05/14 | 7,090 | 7,090 | 7,030 | 7,070 | +50 | +0.7% | 4,200 |
| 2024/05/13 | 7,020 | 7,030 | 7,000 | 7,020 | +20 | +0.3% | 900 |
| 2024/05/10 | 7,000 | 7,010 | 7,000 | 7,000 | -10 | -0.1% | 1,200 |
| 2024/05/09 | 7,020 | 7,020 | 7,010 | 7,010 | -10 | -0.1% | 600 |
201～
250
件表示中 / 3700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 | 712,000円 | -0.4% | -12.6% | 0.42% | 20.73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 | 208,200円 | +3.4% | -4.7% | 0.96% | 25.85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 |
| アルピコＨＤ | 22,500円 | +1.6% | -15.0% | 2.22% | 11.09倍 | 1.38倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| ガーデン | 232,300円 | +6.6% | +12.1% | 3.87% | 12.10倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
