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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/12 | 7,120 | 7,150 | 7,110 | 7,150 | +10 | +0.1% | 600 |
| 2023/07/11 | 7,130 | 7,140 | 7,120 | 7,140 | +20 | +0.3% | 700 |
| 2023/07/10 | 7,140 | 7,140 | 7,120 | 7,120 | -20 | -0.3% | 800 |
| 2023/07/07 | 7,130 | 7,140 | 7,120 | 7,140 | ±0 | ±0% | 700 |
| 2023/07/06 | 7,140 | 7,140 | 7,140 | 7,140 | -10 | -0.1% | 300 |
| 2023/07/05 | 7,150 | 7,150 | 7,150 | 7,150 | ±0 | ±0% | 200 |
| 2023/07/04 | 7,160 | 7,160 | 7,150 | 7,150 | -10 | -0.1% | 900 |
| 2023/07/03 | 7,150 | 7,190 | 7,110 | 7,160 | +40 | +0.6% | 2,400 |
| 2023/06/30 | 7,130 | 7,130 | 7,120 | 7,120 | -10 | -0.1% | 500 |
| 2023/06/29 | 7,130 | 7,140 | 7,130 | 7,130 | +10 | +0.1% | 800 |
| 2023/06/28 | 7,130 | 7,130 | 7,100 | 7,120 | -10 | -0.1% | 900 |
| 2023/06/27 | 7,140 | 7,140 | 7,100 | 7,130 | -10 | -0.1% | 900 |
| 2023/06/26 | 7,090 | 7,140 | 7,080 | 7,140 | +50 | +0.7% | 2,300 |
| 2023/06/23 | 7,080 | 7,090 | 7,070 | 7,090 | +20 | +0.3% | 700 |
| 2023/06/22 | 7,060 | 7,080 | 7,060 | 7,070 | ±0 | ±0% | 500 |
| 2023/06/21 | 7,060 | 7,070 | 7,050 | 7,070 | +20 | +0.3% | 500 |
| 2023/06/20 | 7,060 | 7,080 | 7,050 | 7,050 | -10 | -0.1% | 800 |
| 2023/06/19 | 7,060 | 7,060 | 7,050 | 7,060 | ±0 | ±0% | 1,000 |
| 2023/06/16 | 7,060 | 7,060 | 7,060 | 7,060 | ±0 | ±0% | 400 |
| 2023/06/15 | 7,060 | 7,070 | 7,060 | 7,060 | +10 | +0.1% | 900 |
| 2023/06/14 | 7,060 | 7,060 | 7,030 | 7,050 | +10 | +0.1% | 900 |
| 2023/06/13 | 7,040 | 7,040 | 7,040 | 7,040 | -20 | -0.3% | 300 |
| 2023/06/12 | 7,040 | 7,060 | 7,040 | 7,060 | +20 | +0.3% | 1,000 |
| 2023/06/09 | 7,040 | 7,060 | 7,040 | 7,040 | -20 | -0.3% | 600 |
| 2023/06/08 | 7,060 | 7,060 | 7,040 | 7,060 | ±0 | ±0% | 500 |
| 2023/06/07 | 7,050 | 7,070 | 7,050 | 7,060 | ±0 | ±0% | 800 |
| 2023/06/06 | 7,050 | 7,080 | 7,040 | 7,060 | ±0 | ±0% | 500 |
| 2023/06/05 | 7,070 | 7,080 | 7,060 | 7,060 | -10 | -0.1% | 500 |
| 2023/06/02 | 7,060 | 7,070 | 7,060 | 7,070 | +10 | +0.1% | 900 |
| 2023/06/01 | 7,020 | 7,060 | 7,020 | 7,060 | +40 | +0.6% | 700 |
| 2023/05/31 | 7,030 | 7,040 | 7,020 | 7,020 | -30 | -0.4% | 700 |
| 2023/05/30 | 7,060 | 7,060 | 7,040 | 7,050 | ±0 | ±0% | 600 |
| 2023/05/29 | 7,060 | 7,060 | 7,050 | 7,050 | -10 | -0.1% | 700 |
| 2023/05/26 | 7,060 | 7,070 | 7,050 | 7,060 | - | - | 700 |
501～
550
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
