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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 426 | 427 | 425 | 425 | -1 | -0.2% | 18,000 |
| 2010/09/15 | 423 | 426 | 423 | 426 | +3 | +0.7% | 24,000 |
| 2010/09/14 | 426 | 426 | 423 | 423 | -2 | -0.5% | 23,000 |
| 2010/09/13 | 424 | 426 | 424 | 425 | +1 | +0.2% | 18,000 |
| 2010/09/10 | 425 | 425 | 422 | 424 | -1 | -0.2% | 22,000 |
| 2010/09/09 | 427 | 427 | 425 | 425 | -1 | -0.2% | 17,000 |
| 2010/09/08 | 426 | 428 | 425 | 426 | -1 | -0.2% | 12,000 |
| 2010/09/07 | 428 | 428 | 427 | 427 | +1 | +0.2% | 17,000 |
| 2010/09/06 | 425 | 427 | 425 | 426 | +1 | +0.2% | 22,000 |
| 2010/09/03 | 424 | 425 | 424 | 425 | +1 | +0.2% | 18,000 |
| 2010/09/02 | 426 | 426 | 424 | 424 | -2 | -0.5% | 18,000 |
| 2010/09/01 | 428 | 430 | 426 | 426 | +2 | +0.5% | 17,000 |
| 2010/08/31 | 428 | 428 | 424 | 424 | -8 | -1.9% | 21,000 |
| 2010/08/30 | 426 | 432 | 426 | 432 | +6 | +1.4% | 22,000 |
| 2010/08/27 | 426 | 427 | 426 | 426 | ±0 | ±0% | 10,000 |
| 2010/08/26 | 428 | 428 | 426 | 426 | +1 | +0.2% | 4,000 |
| 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 |
3651～
3700
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 | 749,000円 | -0.4% | -12.6% | 0.40% | 21.81倍 | 2.33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 | 7,400円 | +2.0% | +33.4% | 0.68% | 50.00倍 | 2.58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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 | 149,300円 | -1.2% | -3.3% | 2.01% | 30.23倍 | 2.76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 | 81,900円 | -0.9% | -1.9% | 2.81% | 11.18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
