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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 7,110 | 7,110 | 7,090 | 7,110 | ±0 | ±0% | 1,100 |
| 2023/10/17 | 7,100 | 7,130 | 7,060 | 7,110 | +70 | +1% | 2,500 |
| 2023/10/16 | 7,160 | 7,160 | 7,030 | 7,040 | -120 | -1.7% | 4,800 |
| 2023/10/13 | 7,290 | 7,300 | 7,160 | 7,160 | -70 | -1% | 3,400 |
| 2023/10/12 | 7,320 | 7,380 | 7,210 | 7,230 | -20 | -0.3% | 3,900 |
| 2023/10/11 | 7,390 | 7,390 | 7,250 | 7,250 | ±0 | ±0% | 3,500 |
| 2023/10/10 | 7,320 | 7,320 | 7,230 | 7,250 | -30 | -0.4% | 2,300 |
| 2023/10/06 | 7,200 | 7,280 | 7,160 | 7,280 | +130 | +1.8% | 5,400 |
| 2023/10/05 | 7,200 | 7,200 | 7,050 | 7,150 | +140 | +2% | 3,500 |
| 2023/10/04 | 7,010 | 7,090 | 7,000 | 7,010 | -30 | -0.4% | 5,000 |
| 2023/10/03 | 7,110 | 7,120 | 7,030 | 7,040 | -80 | -1.1% | 6,100 |
| 2023/10/02 | 7,300 | 7,300 | 7,080 | 7,120 | -180 | -2.5% | 6,600 |
| 2023/09/29 | 7,260 | 7,300 | 7,210 | 7,300 | +20 | +0.3% | 3,700 |
| 2023/09/28 | 7,350 | 7,390 | 7,270 | 7,280 | -280 | -3.7% | 10,600 |
| 2023/09/27 | 7,510 | 7,580 | 7,500 | 7,560 | +10 | +0.1% | 9,200 |
| 2023/09/26 | 7,560 | 7,570 | 7,540 | 7,550 | -20 | -0.3% | 5,100 |
| 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 |
451～
500
件表示中 / 3767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 | 752,000円 | -0.4% | -12.6% | 0.40% | 21.90倍 | 2.34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 |
| ガーデン | 254,300円 | +6.6% | +12.1% | 3.54% | 13.26倍 | 2.20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 |
| 東和フード | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| トーエル | 82,300円 | -0.9% | -1.9% | 2.79% | 11.23倍 | 0.75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
