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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/05/11 | 448 | 449 | 447 | 448 | ±0 | ±0% | 16,000 |
| 2015/05/08 | 447 | 448 | 447 | 448 | ±0 | ±0% | 4,000 |
| 2015/05/07 | 448 | 448 | 446 | 448 | ±0 | ±0% | 10,000 |
| 2015/05/01 | 447 | 448 | 446 | 448 | ±0 | ±0% | 12,000 |
| 2015/04/30 | 445 | 448 | 445 | 448 | +3 | +0.7% | 16,000 |
| 2015/04/28 | 447 | 447 | 445 | 445 | -2 | -0.4% | 9,000 |
| 2015/04/27 | 447 | 447 | 445 | 447 | +2 | +0.4% | 11,000 |
| 2015/04/24 | 445 | 446 | 445 | 445 | ±0 | ±0% | 11,000 |
| 2015/04/23 | 446 | 446 | 445 | 445 | -1 | -0.2% | 10,000 |
| 2015/04/22 | 447 | 447 | 446 | 446 | ±0 | ±0% | 12,000 |
| 2015/04/21 | 447 | 447 | 445 | 446 | ±0 | ±0% | 19,000 |
| 2015/04/20 | 446 | 446 | 445 | 446 | +1 | +0.2% | 10,000 |
| 2015/04/17 | 445 | 445 | 443 | 445 | ±0 | ±0% | 20,000 |
| 2015/04/16 | 445 | 445 | 445 | 445 | ±0 | ±0% | 5,000 |
| 2015/04/15 | 446 | 446 | 445 | 445 | -1 | -0.2% | 11,000 |
| 2015/04/14 | 446 | 447 | 446 | 446 | ±0 | ±0% | 13,000 |
| 2015/04/13 | 447 | 448 | 446 | 446 | ±0 | ±0% | 19,000 |
2451～
2500
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
