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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/05/08 | 7,050 | 7,050 | 7,010 | 7,020 | ±0 | ±0% | 600 |
| 2024/05/07 | 7,020 | 7,020 | 7,020 | 7,020 | +20 | +0.3% | 600 |
| 2024/05/02 | 7,020 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 400 |
| 2024/05/01 | 7,020 | 7,020 | 7,010 | 7,010 | +10 | +0.1% | 1,200 |
| 2024/04/30 | 7,010 | 7,010 | 6,990 | 7,000 | +10 | +0.1% | 600 |
| 2024/04/26 | 6,990 | 7,000 | 6,990 | 6,990 | -20 | -0.3% | 500 |
| 2024/04/25 | 7,000 | 7,010 | 6,980 | 7,010 | +10 | +0.1% | 1,500 |
| 2024/04/24 | 7,000 | 7,000 | 6,980 | 7,000 | -20 | -0.3% | 500 |
| 2024/04/23 | 7,000 | 7,020 | 6,990 | 7,020 | +20 | +0.3% | 700 |
| 2024/04/22 | 7,000 | 7,010 | 6,990 | 7,000 | +30 | +0.4% | 800 |
| 2024/04/19 | 7,000 | 7,010 | 6,970 | 6,970 | -30 | -0.4% | 4,000 |
| 2024/04/18 | 7,020 | 7,020 | 6,990 | 7,000 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 7,010 | 7,010 | 6,990 | 7,000 | ±0 | ±0% | 1,700 |
| 2024/04/16 | 7,040 | 7,040 | 7,000 | 7,000 | -20 | -0.3% | 1,700 |
| 2024/04/15 | 7,010 | 7,050 | 7,000 | 7,020 | +10 | +0.1% | 1,100 |
| 2024/04/12 | 7,010 | 7,010 | 7,000 | 7,010 | ±0 | ±0% | 1,000 |
| 2024/04/11 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 1,000 |
| 2024/04/10 | 7,050 | 7,070 | 7,040 | 7,050 | -10 | -0.1% | 600 |
| 2024/04/09 | 7,060 | 7,080 | 7,020 | 7,060 | ±0 | ±0% | 800 |
| 2024/04/08 | 7,020 | 7,080 | 7,000 | 7,060 | +60 | +0.9% | 1,200 |
| 2024/04/05 | 7,000 | 7,010 | 6,990 | 7,000 | ±0 | ±0% | 2,900 |
| 2024/04/04 | 7,030 | 7,030 | 7,000 | 7,000 | -10 | -0.1% | 900 |
| 2024/04/03 | 7,010 | 7,020 | 7,000 | 7,010 | ±0 | ±0% | 2,400 |
| 2024/04/02 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 2,500 |
| 2024/04/01 | 7,070 | 7,070 | 7,040 | 7,050 | -30 | -0.4% | 2,600 |
| 2024/03/29 | 7,060 | 7,110 | 7,060 | 7,080 | +20 | +0.3% | 1,800 |
| 2024/03/28 | 7,020 | 7,130 | 7,010 | 7,060 | -220 | -3% | 8,800 |
| 2024/03/27 | 7,260 | 7,340 | 7,260 | 7,280 | -70 | -1% | 13,000 |
| 2024/03/26 | 7,310 | 7,350 | 7,300 | 7,350 | +50 | +0.7% | 4,400 |
| 2024/03/25 | 7,220 | 7,300 | 7,210 | 7,300 | +90 | +1.2% | 7,000 |
| 2024/03/22 | 7,220 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 4,200 |
| 2024/03/21 | 7,220 | 7,230 | 7,200 | 7,220 | +10 | +0.1% | 3,400 |
| 2024/03/19 | 7,220 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 2,600 |
| 2024/03/18 | 7,220 | 7,220 | 7,210 | 7,220 | ±0 | ±0% | 2,300 |
301～
350
件表示中 / 3766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 | 748,000円 | -0.4% | -12.6% | 0.40% | 21.78倍 | 2.32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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 | 212,100円 | -0.1% | -18.1% | 0.94% | 31.13倍 | 2.38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 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| トーエル | 82,000円 | -0.9% | -1.9% | 2.80% | 11.20倍 | 0.75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
