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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 422 | 423 | 420 | 420 | -2 | -0.5% | 6,000 |
| 2010/07/22 | 422 | 422 | 422 | 422 | +2 | +0.5% | 1,000 |
| 2010/07/21 | 421 | 421 | 420 | 420 | -2 | -0.5% | 3,000 |
| 2010/07/20 | 425 | 425 | 422 | 422 | -3 | -0.7% | 4,000 |
| 2010/07/16 | 431 | 431 | 425 | 425 | ±0 | ±0% | 6,000 |
| 2010/07/15 | 427 | 427 | 425 | 425 | ±0 | ±0% | 2,000 |
| 2010/07/14 | 425 | 425 | 424 | 425 | ±0 | ±0% | 9,000 |
| 2010/07/13 | 425 | 425 | 425 | 425 | +2 | +0.5% | 2,000 |
| 2010/07/12 | 429 | 429 | 423 | 423 | -4 | -0.9% | 5,000 |
| 2010/07/09 | 427 | 427 | 426 | 427 | +4 | +0.9% | 4,000 |
| 2010/07/08 | 423 | 425 | 423 | 423 | +3 | +0.7% | 7,000 |
| 2010/07/07 | 420 | 422 | 420 | 420 | +1 | +0.2% | 7,000 |
| 2010/07/06 | 419 | 419 | 416 | 419 | +2 | +0.5% | 6,000 |
| 2010/07/05 | 415 | 417 | 415 | 417 | +6 | +1.5% | 5,000 |
| 2010/07/02 | 411 | 414 | 411 | 411 | ±0 | ±0% | 5,000 |
| 2010/07/01 | 410 | 411 | 409 | 411 | ±0 | ±0% | 12,000 |
| 2010/06/30 | 412 | 412 | 411 | 411 | -3 | -0.7% | 6,000 |
| 2010/06/29 | 414 | 414 | 414 | 414 | ±0 | ±0% | 2,000 |
| 2010/06/28 | 416 | 416 | 413 | 414 | +3 | +0.7% | 6,000 |
| 2010/06/25 | 411 | 411 | 411 | 411 | -2 | -0.5% | 3,000 |
| 2010/06/24 | 414 | 415 | 413 | 413 | -2 | -0.5% | 4,000 |
| 2010/06/23 | 415 | 415 | 415 | 415 | +1 | +0.2% | 1,000 |
| 2010/06/22 | 413 | 414 | 413 | 414 | +1 | +0.2% | 4,000 |
| 2010/06/21 | 415 | 416 | 413 | 413 | +1 | +0.2% | 6,000 |
| 2010/06/18 | 410 | 412 | 410 | 412 | +2 | +0.5% | 4,000 |
| 2010/06/17 | 410 | 411 | 410 | 410 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 409 | 410 | 409 | 410 | +1 | +0.2% | 5,000 |
| 2010/06/15 | 406 | 409 | 406 | 409 | +3 | +0.7% | 6,000 |
| 2010/06/14 | 406 | 407 | 406 | 406 | ±0 | ±0% | 8,000 |
| 2010/06/11 | 406 | 407 | 406 | 406 | +1 | +0.2% | 7,000 |
| 2010/06/10 | 406 | 406 | 405 | 405 | -1 | -0.2% | 11,000 |
| 2010/06/09 | 408 | 408 | 406 | 406 | -2 | -0.5% | 9,000 |
| 2010/06/08 | 408 | 408 | 406 | 408 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 410 | 410 | 407 | 408 | ±0 | ±0% | 7,000 |
| 2010/06/04 | 408 | 408 | 408 | 408 | -2 | -0.5% | 10,000 |
| 2010/06/03 | 409 | 410 | 409 | 410 | +1 | +0.2% | 4,000 |
| 2010/06/02 | 408 | 409 | 407 | 409 | ±0 | ±0% | 5,000 |
| 2010/06/01 | 409 | 409 | 409 | 409 | -1 | -0.2% | 6,000 |
| 2010/05/31 | 409 | 410 | 409 | 410 | +1 | +0.2% | 5,000 |
| 2010/05/28 | 410 | 410 | 409 | 409 | -1 | -0.2% | 10,000 |
| 2010/05/27 | 408 | 410 | 408 | 410 | +2 | +0.5% | 13,000 |
| 2010/05/26 | 409 | 409 | 408 | 408 | -1 | -0.2% | 4,000 |
| 2010/05/25 | 410 | 410 | 408 | 409 | +1 | +0.2% | 7,000 |
| 2010/05/24 | 410 | 417 | 408 | 408 | +1 | +0.2% | 9,000 |
| 2010/05/21 | 410 | 410 | 407 | 407 | -5 | -1.2% | 15,000 |
| 2010/05/20 | 413 | 416 | 412 | 412 | -3 | -0.7% | 5,000 |
| 2010/05/19 | 415 | 415 | 415 | 415 | ±0 | ±0% | 8,000 |
| 2010/05/18 | 417 | 417 | 415 | 415 | ±0 | ±0% | 7,000 |
| 2010/05/17 | 415 | 419 | 414 | 415 | - | - | 8,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3477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 | 702,000円 | 0.0% | -8.2% | 0.00% | 21.30倍 | 2.37倍 |
|
埼玉県発祥で、「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 |
| 東和フード | 206,900円 | - | - | - | - | 2.52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 |
| トーエル | 81,200円 | +3.8% | -4.0% | 2.83% | 14.10倍 | 0.77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 |
| サンデー | 150,600円 | +2.4% | +3.1% | 1.00% | 73.72倍 | 1.41倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| 串カツ田中 | 169,100円 | +17.3% | +14.0% | 0.77% | 29.32倍 | 7.04倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
