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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 426 | 426 | 425 | 425 | -2 | -0.5% | 15,000 |
| 2010/08/24 | 428 | 429 | 427 | 427 | -1 | -0.2% | 5,000 |
| 2010/08/23 | 425 | 429 | 425 | 428 | +3 | +0.7% | 11,000 |
| 2010/08/20 | 426 | 426 | 425 | 425 | -1 | -0.2% | 9,000 |
| 2010/08/19 | 428 | 428 | 426 | 426 | -2 | -0.5% | 5,000 |
| 2010/08/18 | 428 | 430 | 428 | 428 | ±0 | ±0% | 6,000 |
| 2010/08/17 | 428 | 428 | 428 | 428 | ±0 | ±0% | 2,000 |
| 2010/08/16 | 429 | 429 | 428 | 428 | -2 | -0.5% | 3,000 |
| 2010/08/13 | 426 | 430 | 426 | 430 | +5 | +1.2% | 8,000 |
| 2010/08/12 | 425 | 425 | 424 | 425 | ±0 | ±0% | 4,000 |
| 2010/08/11 | 427 | 427 | 425 | 425 | ±0 | ±0% | 6,000 |
| 2010/08/10 | 426 | 426 | 425 | 425 | ±0 | ±0% | 3,000 |
| 2010/08/09 | 424 | 427 | 424 | 425 | +2 | +0.5% | 4,000 |
| 2010/08/06 | 424 | 425 | 423 | 423 | -4 | -0.9% | 5,000 |
| 2010/08/05 | 423 | 427 | 423 | 427 | +4 | +0.9% | 3,000 |
| 2010/08/04 | 423 | 423 | 423 | 423 | -1 | -0.2% | 1,000 |
| 2010/08/03 | 425 | 425 | 424 | 424 | -1 | -0.2% | 6,000 |
| 2010/08/02 | 428 | 428 | 425 | 425 | -3 | -0.7% | 3,000 |
| 2010/07/30 | 427 | 428 | 426 | 428 | - | - | 5,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 426 | 426 | 425 | 425 | -4 | -0.9% | 3,000 |
| 2010/07/27 | 425 | 429 | 425 | 429 | +9 | +2.1% | 4,000 |
| 2010/07/26 | 423 | 423 | 420 | 420 | ±0 | ±0% | 2,000 |
| 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 |
3601～
3650
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 | 231,600円 | +6.6% | +12.1% | 3.89% | 12.07倍 | 2.00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
