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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/06 | 7,150 | 7,160 | 7,140 | 7,160 | +10 | +0.1% | 1,100 |
| 2025/06/05 | 7,150 | 7,170 | 7,150 | 7,150 | ±0 | ±0% | 1,200 |
| 2025/06/04 | 7,140 | 7,150 | 7,130 | 7,150 | ±0 | ±0% | 700 |
| 2025/06/03 | 7,150 | 7,150 | 7,150 | 7,150 | +10 | +0.1% | 500 |
| 2025/06/02 | 7,120 | 7,140 | 7,120 | 7,140 | +20 | +0.3% | 400 |
| 2025/05/30 | 7,120 | 7,130 | 7,120 | 7,120 | +10 | +0.1% | 1,100 |
| 2025/05/29 | 7,120 | 7,130 | 7,110 | 7,110 | -20 | -0.3% | 800 |
| 2025/05/28 | 7,110 | 7,130 | 7,110 | 7,130 | ±0 | ±0% | 700 |
| 2025/05/27 | 7,140 | 7,140 | 7,120 | 7,130 | ±0 | ±0% | 400 |
| 2025/05/26 | 7,140 | 7,140 | 7,100 | 7,130 | ±0 | ±0% | 1,200 |
| 2025/05/23 | 7,110 | 7,130 | 7,110 | 7,130 | +20 | +0.3% | 1,000 |
| 2025/05/22 | 7,120 | 7,150 | 7,110 | 7,110 | -20 | -0.3% | 1,400 |
| 2025/05/21 | 7,150 | 7,150 | 7,130 | 7,130 | -20 | -0.3% | 900 |
| 2025/05/20 | 7,140 | 7,150 | 7,140 | 7,150 | +30 | +0.4% | 600 |
| 2025/05/19 | 7,140 | 7,140 | 7,120 | 7,120 | -10 | -0.1% | 500 |
| 2025/05/16 | 7,160 | 7,160 | 7,110 | 7,130 | +30 | +0.4% | 1,600 |
| 2025/05/15 | 7,100 | 7,150 | 7,100 | 7,100 | -10 | -0.1% | 600 |
| 2025/05/14 | 7,110 | 7,120 | 7,110 | 7,110 | ±0 | ±0% | 300 |
| 2025/05/13 | 7,120 | 7,150 | 7,100 | 7,110 | -10 | -0.1% | 1,000 |
| 2025/05/12 | 7,150 | 7,150 | 7,120 | 7,120 | -30 | -0.4% | 1,000 |
| 2025/05/09 | 7,170 | 7,180 | 7,140 | 7,150 | ±0 | ±0% | 1,200 |
| 2025/05/08 | 7,140 | 7,150 | 7,130 | 7,150 | +10 | +0.1% | 700 |
| 2025/05/07 | 7,080 | 7,190 | 7,080 | 7,140 | +60 | +0.8% | 2,000 |
| 2025/05/02 | 7,070 | 7,080 | 7,040 | 7,080 | +20 | +0.3% | 1,800 |
| 2025/05/01 | 7,060 | 7,060 | 7,040 | 7,060 | ±0 | ±0% | 400 |
| 2025/04/30 | 7,070 | 7,070 | 7,030 | 7,060 | -10 | -0.1% | 1,000 |
| 2025/04/28 | 7,030 | 7,070 | 7,030 | 7,070 | +50 | +0.7% | 1,500 |
| 2025/04/25 | 7,000 | 7,020 | 6,990 | 7,020 | +10 | +0.1% | 600 |
| 2025/04/24 | 7,000 | 7,010 | 6,990 | 7,010 | +10 | +0.1% | 1,400 |
| 2025/04/23 | 7,010 | 7,030 | 7,000 | 7,000 | -10 | -0.1% | 1,000 |
| 2025/04/22 | 7,030 | 7,040 | 7,010 | 7,010 | +20 | +0.3% | 1,200 |
1～
50
件表示中 / 3734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 | 724,000円 | -0.4% | -12.6% | 0.41% | 21.08倍 | 2.25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 | 7,100円 | - | - | - | - | 2.48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 |
| ガーデン | 250,200円 | +6.6% | +12.1% | 3.60% | 13.04倍 | 2.17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 |
| ＶＥＧＡ | 159,200円 | +9.8% | +17.3% | 0.75% | 24.83倍 | 2.75倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ナルミヤ | 145,200円 | +12.4% | +42.1% | 3.99% | 8.65倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
