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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 7,460 | 7,500 | 7,460 | 7,480 | +20 | +0.3% | 1,500 |
| 2025/08/18 | 7,470 | 7,490 | 7,460 | 7,460 | ±0 | ±0% | 2,900 |
| 2025/08/15 | 7,400 | 7,460 | 7,400 | 7,460 | +40 | +0.5% | 3,400 |
| 2025/08/14 | 7,450 | 7,520 | 7,410 | 7,420 | -50 | -0.7% | 8,800 |
| 2025/08/13 | 7,460 | 7,470 | 7,460 | 7,470 | +20 | +0.3% | 2,400 |
| 2025/08/12 | 7,470 | 7,490 | 7,450 | 7,450 | -10 | -0.1% | 3,100 |
| 2025/08/08 | 7,410 | 7,460 | 7,410 | 7,460 | +40 | +0.5% | 2,500 |
| 2025/08/07 | 7,400 | 7,420 | 7,390 | 7,420 | +30 | +0.4% | 2,600 |
| 2025/08/06 | 7,390 | 7,400 | 7,380 | 7,390 | ±0 | ±0% | 1,900 |
| 2025/08/05 | 7,380 | 7,390 | 7,370 | 7,390 | +10 | +0.1% | 2,700 |
| 2025/08/04 | 7,360 | 7,380 | 7,360 | 7,380 | +30 | +0.4% | 2,400 |
| 2025/08/01 | 7,350 | 7,360 | 7,340 | 7,350 | ±0 | ±0% | 1,400 |
| 2025/07/31 | 7,340 | 7,350 | 7,330 | 7,350 | +20 | +0.3% | 1,600 |
| 2025/07/30 | 7,330 | 7,340 | 7,330 | 7,330 | ±0 | ±0% | 900 |
| 2025/07/29 | 7,330 | 7,340 | 7,310 | 7,330 | +10 | +0.1% | 1,000 |
| 2025/07/28 | 7,310 | 7,330 | 7,310 | 7,320 | +10 | +0.1% | 2,100 |
| 2025/07/25 | 7,310 | 7,310 | 7,300 | 7,310 | ±0 | ±0% | 900 |
| 2025/07/24 | 7,300 | 7,310 | 7,290 | 7,310 | +10 | +0.1% | 1,400 |
| 2025/07/23 | 7,310 | 7,320 | 7,300 | 7,300 | +30 | +0.4% | 2,000 |
| 2025/07/22 | 7,260 | 7,290 | 7,260 | 7,270 | ±0 | ±0% | 1,500 |
| 2025/07/18 | 7,280 | 7,290 | 7,270 | 7,270 | +10 | +0.1% | 1,300 |
| 2025/07/17 | 7,270 | 7,280 | 7,260 | 7,260 | -10 | -0.1% | 1,200 |
| 2025/07/16 | 7,260 | 7,270 | 7,250 | 7,270 | +10 | +0.1% | 800 |
| 2025/07/15 | 7,260 | 7,260 | 7,250 | 7,260 | +10 | +0.1% | 1,400 |
| 2025/07/14 | 7,250 | 7,260 | 7,250 | 7,250 | ±0 | ±0% | 1,200 |
| 2025/07/11 | 7,250 | 7,250 | 7,240 | 7,250 | +10 | +0.1% | 900 |
| 2025/07/10 | 7,250 | 7,250 | 7,240 | 7,240 | ±0 | ±0% | 1,600 |
| 2025/07/09 | 7,240 | 7,240 | 7,230 | 7,240 | +10 | +0.1% | 900 |
| 2025/07/08 | 7,230 | 7,240 | 7,230 | 7,230 | ±0 | ±0% | 1,500 |
| 2025/07/07 | 7,240 | 7,240 | 7,230 | 7,230 | ±0 | ±0% | 500 |
| 2025/07/04 | 7,230 | 7,240 | 7,230 | 7,230 | ±0 | ±0% | 900 |
| 2025/07/03 | 7,240 | 7,250 | 7,230 | 7,230 | -10 | -0.1% | 2,000 |
| 2025/07/02 | 7,230 | 7,240 | 7,220 | 7,240 | +20 | +0.3% | 2,200 |
| 2025/07/01 | 7,220 | 7,230 | 7,210 | 7,220 | ±0 | ±0% | 1,600 |
| 2025/06/30 | 7,200 | 7,230 | 7,200 | 7,220 | +10 | +0.1% | 1,300 |
| 2025/06/27 | 7,240 | 7,240 | 7,210 | 7,210 | ±0 | ±0% | 2,000 |
| 2025/06/26 | 7,230 | 7,240 | 7,210 | 7,210 | ±0 | ±0% | 1,100 |
| 2025/06/25 | 7,220 | 7,230 | 7,210 | 7,210 | -10 | -0.1% | 1,700 |
| 2025/06/24 | 7,220 | 7,230 | 7,210 | 7,220 | ±0 | ±0% | 1,400 |
| 2025/06/23 | 7,220 | 7,230 | 7,210 | 7,220 | -10 | -0.1% | 1,300 |
| 2025/06/20 | 7,240 | 7,240 | 7,230 | 7,230 | -10 | -0.1% | 900 |
| 2025/06/19 | 7,230 | 7,240 | 7,230 | 7,240 | +10 | +0.1% | 600 |
| 2025/06/18 | 7,230 | 7,240 | 7,210 | 7,230 | +20 | +0.3% | 1,800 |
| 2025/06/17 | 7,230 | 7,230 | 7,200 | 7,210 | -10 | -0.1% | 1,200 |
| 2025/06/16 | 7,230 | 7,230 | 7,200 | 7,220 | +10 | +0.1% | 2,200 |
| 2025/06/13 | 7,230 | 7,240 | 7,210 | 7,210 | -30 | -0.4% | 1,800 |
| 2025/06/12 | 7,230 | 7,240 | 7,220 | 7,240 | +20 | +0.3% | 900 |
| 2025/06/11 | 7,200 | 7,230 | 7,200 | 7,220 | +30 | +0.4% | 2,600 |
| 2025/06/10 | 7,180 | 7,190 | 7,170 | 7,190 | +20 | +0.3% | 1,100 |
| 2025/06/09 | 7,140 | 7,180 | 7,140 | 7,170 | +10 | +0.1% | 1,900 |
1～
50
件表示中 / 3765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 | 747,000円 | -0.4% | -12.6% | 0.40% | 21.75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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.40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 |
| ナルミヤ | 165,700円 | +12.4% | +42.1% | 0.00% | 9.87倍 | 2.32倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| トーエル | 80,900円 | -0.9% | -1.9% | 2.84% | 11.04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 |
市場注目の銘柄
チャート関連のコラム
