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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 7,500 | 7,580 | 7,500 | 7,570 | +70 | +0.9% | 5,400 |
| 2023/09/22 | 7,650 | 7,650 | 7,490 | 7,500 | -150 | -2% | 17,500 |
| 2023/09/21 | 7,770 | 7,770 | 7,650 | 7,650 | -70 | -0.9% | 9,100 |
| 2023/09/20 | 7,740 | 7,760 | 7,720 | 7,720 | -50 | -0.6% | 3,800 |
| 2023/09/19 | 7,770 | 7,780 | 7,750 | 7,770 | +10 | +0.1% | 1,300 |
| 2023/09/15 | 7,770 | 7,790 | 7,740 | 7,760 | +10 | +0.1% | 2,100 |
| 2023/09/14 | 7,750 | 7,770 | 7,740 | 7,750 | -20 | -0.3% | 2,900 |
| 2023/09/13 | 7,720 | 7,770 | 7,710 | 7,770 | +40 | +0.5% | 3,400 |
| 2023/09/12 | 7,690 | 7,730 | 7,690 | 7,730 | +40 | +0.5% | 2,300 |
| 2023/09/11 | 7,660 | 7,690 | 7,630 | 7,690 | +10 | +0.1% | 3,300 |
| 2023/09/08 | 7,660 | 7,680 | 7,640 | 7,680 | +20 | +0.3% | 1,900 |
| 2023/09/07 | 7,610 | 7,660 | 7,600 | 7,660 | -10 | -0.1% | 7,800 |
| 2023/09/06 | 7,650 | 7,730 | 7,650 | 7,670 | +40 | +0.5% | 1,800 |
| 2023/09/05 | 7,640 | 7,680 | 7,620 | 7,630 | +10 | +0.1% | 2,200 |
| 2023/09/04 | 7,580 | 7,650 | 7,580 | 7,620 | +70 | +0.9% | 2,800 |
| 2023/09/01 | 7,520 | 7,570 | 7,520 | 7,550 | +50 | +0.7% | 1,900 |
| 2023/08/31 | 7,490 | 7,520 | 7,480 | 7,500 | +10 | +0.1% | 2,800 |
| 2023/08/30 | 7,480 | 7,500 | 7,470 | 7,490 | ±0 | ±0% | 1,100 |
| 2023/08/29 | 7,470 | 7,490 | 7,470 | 7,490 | +10 | +0.1% | 500 |
| 2023/08/28 | 7,490 | 7,490 | 7,460 | 7,480 | +10 | +0.1% | 800 |
| 2023/08/25 | 7,390 | 7,480 | 7,360 | 7,470 | +80 | +1.1% | 3,500 |
| 2023/08/24 | 7,420 | 7,450 | 7,390 | 7,390 | -20 | -0.3% | 1,100 |
| 2023/08/23 | 7,430 | 7,430 | 7,360 | 7,410 | -50 | -0.7% | 2,600 |
| 2023/08/22 | 7,510 | 7,510 | 7,460 | 7,460 | -40 | -0.5% | 1,300 |
| 2023/08/21 | 7,540 | 7,540 | 7,490 | 7,500 | -30 | -0.4% | 1,700 |
| 2023/08/18 | 7,540 | 7,560 | 7,530 | 7,530 | +20 | +0.3% | 1,700 |
| 2023/08/17 | 7,500 | 7,580 | 7,490 | 7,510 | +10 | +0.1% | 3,700 |
| 2023/08/16 | 7,460 | 7,500 | 7,430 | 7,500 | +50 | +0.7% | 1,900 |
| 2023/08/15 | 7,410 | 7,450 | 7,410 | 7,450 | +50 | +0.7% | 2,100 |
| 2023/08/14 | 7,370 | 7,410 | 7,370 | 7,400 | +30 | +0.4% | 2,200 |
| 2023/08/10 | 7,350 | 7,370 | 7,350 | 7,370 | +30 | +0.4% | 1,200 |
| 2023/08/09 | 7,340 | 7,340 | 7,340 | 7,340 | +10 | +0.1% | 500 |
| 2023/08/08 | 7,340 | 7,340 | 7,310 | 7,330 | +10 | +0.1% | 600 |
| 2023/08/07 | 7,280 | 7,320 | 7,280 | 7,320 | +20 | +0.3% | 700 |
| 2023/08/04 | 7,300 | 7,320 | 7,290 | 7,300 | ±0 | ±0% | 700 |
| 2023/08/03 | 7,330 | 7,330 | 7,300 | 7,300 | -30 | -0.4% | 800 |
| 2023/08/02 | 7,350 | 7,350 | 7,320 | 7,330 | -10 | -0.1% | 2,200 |
| 2023/08/01 | 7,290 | 7,350 | 7,290 | 7,340 | +50 | +0.7% | 2,100 |
| 2023/07/31 | 7,260 | 7,290 | 7,230 | 7,290 | +90 | +1.3% | 3,800 |
| 2023/07/28 | 7,200 | 7,200 | 7,180 | 7,200 | +10 | +0.1% | 600 |
| 2023/07/27 | 7,180 | 7,190 | 7,170 | 7,190 | +20 | +0.3% | 600 |
| 2023/07/26 | 7,180 | 7,190 | 7,170 | 7,170 | ±0 | ±0% | 400 |
| 2023/07/25 | 7,160 | 7,190 | 7,160 | 7,170 | +10 | +0.1% | 600 |
| 2023/07/24 | 7,170 | 7,180 | 7,150 | 7,160 | +10 | +0.1% | 1,100 |
| 2023/07/21 | 7,170 | 7,170 | 7,150 | 7,150 | -10 | -0.1% | 600 |
| 2023/07/20 | 7,150 | 7,160 | 7,150 | 7,160 | ±0 | ±0% | 400 |
| 2023/07/19 | 7,150 | 7,170 | 7,150 | 7,160 | +20 | +0.3% | 700 |
| 2023/07/18 | 7,150 | 7,150 | 7,140 | 7,140 | ±0 | ±0% | 400 |
| 2023/07/14 | 7,140 | 7,140 | 7,120 | 7,140 | +10 | +0.1% | 600 |
| 2023/07/13 | 7,150 | 7,150 | 7,130 | 7,130 | -20 | -0.3% | 200 |
401～
450
件表示中 / 3701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 | 2.21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 | 207,900円 | +3.4% | -4.7% | 0.96% | 25.81倍 | 2.46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 |
| トーエル | 77,100円 | +3.8% | -4.0% | 2.98% | 12.41倍 | 0.74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 |
| ダイイチ | 139,900円 | +12.8% | -15.7% | 2.57% | 13.15倍 | 0.93倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
