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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 367 | 414 | 367 | 414 | +39 | +10.4% | 29,000 |
| 2011/03/15 | 403 | 406 | 334 | 375 | -28 | -6.9% | 83,000 |
| 2011/03/14 | 379 | 415 | 379 | 403 | -32 | -7.4% | 55,000 |
| 2011/03/11 | 436 | 437 | 435 | 435 | ±0 | ±0% | 12,000 |
| 2011/03/10 | 436 | 438 | 434 | 435 | -4 | -0.9% | 10,000 |
| 2011/03/09 | 441 | 441 | 438 | 439 | -2 | -0.5% | 23,000 |
| 2011/03/08 | 443 | 443 | 441 | 441 | -4 | -0.9% | 20,000 |
| 2011/03/07 | 446 | 446 | 445 | 445 | -1 | -0.2% | 9,000 |
| 2011/03/04 | 448 | 448 | 445 | 446 | -2 | -0.4% | 20,000 |
| 2011/03/03 | 448 | 448 | 448 | 448 | +1 | +0.2% | 5,000 |
| 2011/03/02 | 448 | 449 | 446 | 447 | -1 | -0.2% | 16,000 |
| 2011/03/01 | 447 | 449 | 446 | 448 | +3 | +0.7% | 20,000 |
| 2011/02/28 | 444 | 446 | 443 | 445 | +6 | +1.4% | 14,000 |
| 2011/02/25 | 440 | 441 | 439 | 439 | -1 | -0.2% | 11,000 |
| 2011/02/24 | 438 | 440 | 437 | 440 | +4 | +0.9% | 7,000 |
| 2011/02/23 | 436 | 438 | 436 | 436 | -2 | -0.5% | 7,000 |
| 2011/02/22 | 438 | 438 | 438 | 438 | ±0 | ±0% | 4,000 |
| 2011/02/21 | 440 | 440 | 438 | 438 | ±0 | ±0% | 10,000 |
| 2011/02/18 | 438 | 439 | 437 | 438 | +3 | +0.7% | 16,000 |
| 2011/02/17 | 432 | 435 | 432 | 435 | +4 | +0.9% | 8,000 |
| 2011/02/16 | 431 | 432 | 431 | 431 | ±0 | ±0% | 6,000 |
| 2011/02/15 | 430 | 431 | 430 | 431 | +1 | +0.2% | 10,000 |
| 2011/02/14 | 428 | 430 | 428 | 430 | +1 | +0.2% | 14,000 |
| 2011/02/10 | 427 | 429 | 427 | 429 | +1 | +0.2% | 7,000 |
| 2011/02/09 | 428 | 428 | 428 | 428 | ±0 | ±0% | 3,000 |
| 2011/02/08 | 427 | 428 | 427 | 428 | +2 | +0.5% | 10,000 |
| 2011/02/07 | 426 | 426 | 425 | 426 | ±0 | ±0% | 12,000 |
| 2011/02/04 | 425 | 426 | 425 | 426 | +1 | +0.2% | 7,000 |
| 2011/02/03 | 423 | 425 | 422 | 425 | +1 | +0.2% | 7,000 |
| 2011/02/02 | 424 | 424 | 424 | 424 | ±0 | ±0% | 6,000 |
| 2011/02/01 | 426 | 426 | 423 | 424 | -2 | -0.5% | 4,000 |
| 2011/01/31 | 424 | 426 | 424 | 426 | +2 | +0.5% | 10,000 |
| 2011/01/28 | 424 | 424 | 424 | 424 | +1 | +0.2% | 4,000 |
| 2011/01/27 | 423 | 425 | 423 | 423 | -2 | -0.5% | 3,000 |
| 2011/01/26 | 422 | 425 | 422 | 425 | +2 | +0.5% | 4,000 |
| 2011/01/25 | 422 | 423 | 421 | 423 | +1 | +0.2% | 4,000 |
| 2011/01/24 | 423 | 425 | 422 | 422 | -1 | -0.2% | 10,000 |
| 2011/01/21 | 424 | 425 | 422 | 423 | -2 | -0.5% | 12,000 |
| 2011/01/20 | 424 | 425 | 424 | 425 | +1 | +0.2% | 5,000 |
| 2011/01/19 | 423 | 425 | 423 | 424 | ±0 | ±0% | 4,000 |
| 2011/01/18 | 423 | 424 | 423 | 424 | +1 | +0.2% | 7,000 |
| 2011/01/17 | 425 | 425 | 423 | 423 | ±0 | ±0% | 7,000 |
| 2011/01/14 | 424 | 425 | 422 | 423 | +2 | +0.5% | 9,000 |
| 2011/01/13 | 422 | 424 | 421 | 421 | -1 | -0.2% | 10,000 |
| 2011/01/12 | 424 | 424 | 422 | 422 | -2 | -0.5% | 6,000 |
| 2011/01/11 | 427 | 427 | 422 | 424 | ±0 | ±0% | 11,000 |
| 2011/01/07 | 424 | 424 | 424 | 424 | +3 | +0.7% | 1,000 |
| 2011/01/06 | 422 | 425 | 421 | 421 | +1 | +0.2% | 17,000 |
| 2011/01/05 | 415 | 420 | 415 | 420 | +6 | +1.4% | 6,000 |
| 2011/01/04 | 414 | 415 | 414 | 414 | +1 | +0.2% | 5,000 |
3501～
3550
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
