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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/05/13 | 418 | 418 | 418 | 418 | +4 | +1% | 1,000 |
| 2010/05/12 | 419 | 419 | 414 | 414 | ±0 | ±0% | 6,000 |
| 2010/05/11 | 415 | 415 | 414 | 414 | -4 | -1% | 6,000 |
| 2010/05/10 | 412 | 418 | 412 | 418 | +3 | +0.7% | 8,000 |
| 2010/05/07 | 418 | 418 | 415 | 415 | -5 | -1.2% | 17,000 |
| 2010/05/06 | 419 | 420 | 419 | 420 | -1 | -0.2% | 3,000 |
| 2010/04/30 | 420 | 421 | 418 | 421 | +1 | +0.2% | 9,000 |
| 2010/04/28 | 421 | 421 | 420 | 420 | -1 | -0.2% | 9,000 |
| 2010/04/27 | 421 | 421 | 421 | 421 | -1 | -0.2% | 3,000 |
| 2010/04/26 | 421 | 422 | 420 | 422 | +1 | +0.2% | 7,000 |
| 2010/04/23 | 421 | 421 | 421 | 421 | ±0 | ±0% | 2,000 |
| 2010/04/22 | 422 | 422 | 421 | 421 | ±0 | ±0% | 7,000 |
| 2010/04/21 | 423 | 423 | 421 | 421 | -2 | -0.5% | 5,000 |
| 2010/04/20 | 423 | 423 | 423 | 423 | ±0 | ±0% | 3,000 |
| 2010/04/19 | 423 | 423 | 422 | 423 | ±0 | ±0% | 5,000 |
| 2010/04/16 | 421 | 423 | 421 | 423 | +2 | +0.5% | 6,000 |
| 2010/04/15 | 422 | 422 | 421 | 421 | +1 | +0.2% | 6,000 |
| 2010/04/14 | 422 | 422 | 420 | 420 | +3 | +0.7% | 8,000 |
| 2010/04/13 | 416 | 417 | 416 | 417 | +1 | +0.2% | 7,000 |
| 2010/04/12 | 415 | 419 | 414 | 416 | +3 | +0.7% | 12,000 |
| 2010/04/09 | 413 | 413 | 412 | 413 | ±0 | ±0% | 7,000 |
| 2010/04/08 | 413 | 413 | 412 | 413 | ±0 | ±0% | 5,000 |
| 2010/04/07 | 412 | 415 | 410 | 413 | +2 | +0.5% | 16,000 |
| 2010/04/06 | 412 | 414 | 411 | 411 | -3 | -0.7% | 13,000 |
| 2010/04/05 | 418 | 419 | 412 | 414 | -6 | -1.4% | 18,000 |
| 2010/04/02 | 421 | 421 | 419 | 420 | -1 | -0.2% | 10,000 |
| 2010/04/01 | 424 | 424 | 420 | 421 | - | - | 7,000 |
3651～
3700
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 | 713,000円 | -0.4% | -12.6% | 0.42% | 20.76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 | 22,600円 | +1.6% | -15.0% | 2.21% | 11.14倍 | 1.39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 | 232,800円 | +6.6% | +12.1% | 3.87% | 12.13倍 | 2.01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
