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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 7,020 | 7,050 | 7,020 | 7,040 | +20 | +0.3% | 1,000 |
| 2025/03/31 | 7,040 | 7,040 | 7,000 | 7,020 | -30 | -0.4% | 4,100 |
| 2025/03/28 | 7,000 | 7,090 | 7,000 | 7,050 | -300 | -4.1% | 10,900 |
| 2025/03/27 | 7,330 | 7,380 | 7,330 | 7,350 | ±0 | ±0% | 7,500 |
| 2025/03/26 | 7,340 | 7,350 | 7,330 | 7,350 | +10 | +0.1% | 5,800 |
| 2025/03/25 | 7,350 | 7,350 | 7,330 | 7,340 | -10 | -0.1% | 4,300 |
| 2025/03/24 | 7,350 | 7,350 | 7,320 | 7,350 | +10 | +0.1% | 3,300 |
| 2025/03/21 | 7,300 | 7,350 | 7,300 | 7,340 | +40 | +0.5% | 5,100 |
| 2025/03/19 | 7,250 | 7,300 | 7,250 | 7,300 | +70 | +1% | 7,900 |
| 2025/03/18 | 7,230 | 7,240 | 7,220 | 7,230 | +10 | +0.1% | 2,500 |
| 2025/03/17 | 7,210 | 7,220 | 7,200 | 7,220 | +10 | +0.1% | 2,300 |
| 2025/03/14 | 7,190 | 7,210 | 7,190 | 7,210 | +20 | +0.3% | 2,400 |
| 2025/03/13 | 7,180 | 7,200 | 7,180 | 7,190 | ±0 | ±0% | 2,500 |
| 2025/03/12 | 7,190 | 7,190 | 7,180 | 7,190 | ±0 | ±0% | 1,300 |
| 2025/03/11 | 7,190 | 7,200 | 7,180 | 7,190 | ±0 | ±0% | 1,800 |
| 2025/03/10 | 7,190 | 7,190 | 7,180 | 7,190 | +10 | +0.1% | 1,700 |
| 2025/03/07 | 7,170 | 7,180 | 7,160 | 7,180 | ±0 | ±0% | 700 |
| 2025/03/06 | 7,170 | 7,180 | 7,160 | 7,180 | +10 | +0.1% | 1,000 |
| 2025/03/05 | 7,100 | 7,170 | 7,100 | 7,170 | +20 | +0.3% | 800 |
| 2025/03/04 | 7,160 | 7,170 | 7,120 | 7,150 | ±0 | ±0% | 2,100 |
| 2025/03/03 | 7,120 | 7,150 | 7,120 | 7,150 | +20 | +0.3% | 1,400 |
| 2025/02/28 | 7,070 | 7,130 | 7,070 | 7,130 | +30 | +0.4% | 1,400 |
| 2025/02/27 | 7,060 | 7,100 | 7,060 | 7,100 | +50 | +0.7% | 1,900 |
| 2025/02/26 | 7,070 | 7,080 | 7,050 | 7,050 | -20 | -0.3% | 1,400 |
| 2025/02/25 | 7,080 | 7,080 | 7,050 | 7,070 | ±0 | ±0% | 1,500 |
| 2025/02/21 | 7,070 | 7,070 | 7,060 | 7,070 | +10 | +0.1% | 1,200 |
| 2025/02/20 | 7,070 | 7,070 | 7,060 | 7,060 | ±0 | ±0% | 700 |
| 2025/02/19 | 7,070 | 7,070 | 7,060 | 7,060 | -10 | -0.1% | 400 |
| 2025/02/18 | 7,070 | 7,070 | 7,050 | 7,070 | +10 | +0.1% | 1,100 |
| 2025/02/17 | 7,040 | 7,060 | 7,040 | 7,060 | +20 | +0.3% | 800 |
| 2025/02/14 | 7,040 | 7,070 | 7,040 | 7,040 | +10 | +0.1% | 900 |
| 2025/02/13 | 7,060 | 7,070 | 7,030 | 7,030 | -10 | -0.1% | 1,100 |
| 2025/02/12 | 7,030 | 7,040 | 7,030 | 7,040 | +30 | +0.4% | 1,100 |
| 2025/02/10 | 7,030 | 7,030 | 7,010 | 7,010 | ±0 | ±0% | 1,900 |
| 2025/02/07 | 7,010 | 7,010 | 7,010 | 7,010 | ±0 | ±0% | 200 |
| 2025/02/06 | 7,020 | 7,030 | 7,000 | 7,010 | +10 | +0.1% | 500 |
| 2025/02/05 | 7,010 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 1,100 |
| 2025/02/04 | 7,020 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 400 |
| 2025/02/03 | 7,000 | 7,030 | 7,000 | 7,000 | -20 | -0.3% | 800 |
| 2025/01/31 | 7,020 | 7,020 | 7,020 | 7,020 | +20 | +0.3% | 200 |
| 2025/01/30 | 7,000 | 7,010 | 6,990 | 7,000 | +20 | +0.3% | 1,300 |
| 2025/01/29 | 6,990 | 6,990 | 6,980 | 6,980 | -10 | -0.1% | 600 |
| 2025/01/28 | 6,970 | 7,000 | 6,950 | 6,990 | +30 | +0.4% | 1,100 |
| 2025/01/27 | 6,970 | 6,970 | 6,950 | 6,960 | +20 | +0.3% | 1,200 |
| 2025/01/24 | 6,930 | 6,950 | 6,930 | 6,940 | ±0 | ±0% | 500 |
| 2025/01/23 | 6,940 | 6,950 | 6,930 | 6,940 | -10 | -0.1% | 700 |
| 2025/01/22 | 6,950 | 6,950 | 6,950 | 6,950 | -10 | -0.1% | 500 |
| 2025/01/21 | 6,950 | 6,960 | 6,920 | 6,960 | +30 | +0.4% | 1,700 |
| 2025/01/20 | 6,950 | 6,950 | 6,920 | 6,930 | ±0 | ±0% | 900 |
| 2025/01/17 | 6,930 | 6,950 | 6,930 | 6,930 | -20 | -0.3% | 1,000 |
1～
50
件表示中 / 3670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 | 705,000円 | 0.0% | -8.2% | 0.00% | 21.39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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 |
| トーエル | 81,200円 | +3.8% | -4.0% | 2.83% | 13.07倍 | 0.78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 |
| ラオックスＨＤ | 17,200円 | +2.4% | +178.8% | 1.74% | 19.66倍 | 0.68倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| ダイイチ | 136,200円 | +12.8% | -15.7% | 2.64% | 12.81倍 | 0.91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
