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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 7,160 | 7,160 | 7,120 | 7,130 | +20 | +0.3% | 600 |
| 2022/09/12 | 7,140 | 7,150 | 7,110 | 7,110 | -20 | -0.3% | 1,400 |
| 2022/09/09 | 7,170 | 7,180 | 7,130 | 7,130 | -30 | -0.4% | 1,400 |
| 2022/09/08 | 7,160 | 7,180 | 7,150 | 7,160 | +10 | +0.1% | 900 |
| 2022/09/07 | 7,130 | 7,150 | 7,130 | 7,150 | +30 | +0.4% | 600 |
| 2022/09/06 | 7,180 | 7,190 | 7,110 | 7,120 | -60 | -0.8% | 1,400 |
| 2022/09/05 | 7,190 | 7,190 | 7,170 | 7,180 | -20 | -0.3% | 800 |
| 2022/09/02 | 7,190 | 7,200 | 7,140 | 7,200 | +30 | +0.4% | 1,500 |
| 2022/09/01 | 7,150 | 7,180 | 7,150 | 7,170 | +50 | +0.7% | 800 |
| 2022/08/31 | 7,150 | 7,150 | 7,120 | 7,120 | -20 | -0.3% | 500 |
| 2022/08/30 | 7,080 | 7,140 | 7,070 | 7,140 | +130 | +1.9% | 1,200 |
| 2022/08/29 | 7,030 | 7,060 | 7,000 | 7,010 | -30 | -0.4% | 800 |
| 2022/08/26 | 7,020 | 7,050 | 7,020 | 7,040 | +50 | +0.7% | 1,100 |
| 2022/08/25 | 7,000 | 7,010 | 6,990 | 6,990 | +20 | +0.3% | 900 |
| 2022/08/24 | 6,980 | 7,020 | 6,950 | 6,970 | +20 | +0.3% | 2,700 |
| 2022/08/23 | 6,980 | 6,990 | 6,950 | 6,950 | -10 | -0.1% | 900 |
| 2022/08/22 | 6,940 | 6,980 | 6,940 | 6,960 | +50 | +0.7% | 800 |
| 2022/08/19 | 6,910 | 6,910 | 6,900 | 6,910 | ±0 | ±0% | 300 |
| 2022/08/18 | 6,920 | 6,950 | 6,910 | 6,910 | ±0 | ±0% | 700 |
| 2022/08/17 | 6,950 | 6,980 | 6,910 | 6,910 | -10 | -0.1% | 1,100 |
| 2022/08/16 | 6,870 | 6,950 | 6,870 | 6,920 | +50 | +0.7% | 1,300 |
| 2022/08/15 | 6,830 | 6,870 | 6,830 | 6,870 | +40 | +0.6% | 1,800 |
| 2022/08/12 | 6,830 | 6,830 | 6,810 | 6,830 | -10 | -0.1% | 700 |
| 2022/08/10 | 6,810 | 6,840 | 6,810 | 6,840 | +20 | +0.3% | 500 |
| 2022/08/09 | 6,820 | 6,820 | 6,820 | 6,820 | -10 | -0.1% | 500 |
| 2022/08/08 | 6,870 | 6,870 | 6,830 | 6,830 | -20 | -0.3% | 700 |
| 2022/08/05 | 6,880 | 6,880 | 6,850 | 6,850 | -30 | -0.4% | 700 |
| 2022/08/04 | 6,880 | 6,890 | 6,850 | 6,880 | ±0 | ±0% | 1,100 |
| 2022/08/03 | 6,850 | 6,990 | 6,850 | 6,880 | +40 | +0.6% | 1,400 |
| 2022/08/02 | 6,820 | 6,850 | 6,810 | 6,840 | +20 | +0.3% | 1,900 |
| 2022/08/01 | 6,750 | 6,820 | 6,750 | 6,820 | +70 | +1% | 2,900 |
| 2022/07/29 | 6,720 | 6,750 | 6,720 | 6,750 | +60 | +0.9% | 1,300 |
| 2022/07/28 | 6,730 | 6,730 | 6,690 | 6,690 | -10 | -0.1% | 300 |
| 2022/07/27 | 6,690 | 6,700 | 6,690 | 6,700 | ±0 | ±0% | 500 |
| 2022/07/26 | 6,680 | 6,700 | 6,680 | 6,700 | +20 | +0.3% | 1,200 |
| 2022/07/25 | 6,680 | 6,700 | 6,660 | 6,680 | ±0 | ±0% | 1,000 |
| 2022/07/22 | 6,660 | 6,680 | 6,650 | 6,680 | ±0 | ±0% | 700 |
| 2022/07/21 | 6,600 | 6,680 | 6,590 | 6,680 | +70 | +1.1% | 1,200 |
| 2022/07/20 | 6,590 | 6,650 | 6,590 | 6,610 | +40 | +0.6% | 800 |
| 2022/07/19 | 6,580 | 6,580 | 6,560 | 6,570 | -10 | -0.2% | 700 |
| 2022/07/15 | 6,590 | 6,590 | 6,580 | 6,580 | ±0 | ±0% | 200 |
| 2022/07/14 | 6,570 | 6,580 | 6,570 | 6,580 | +10 | +0.2% | 400 |
| 2022/07/13 | 6,570 | 6,570 | 6,570 | 6,570 | +10 | +0.2% | 200 |
| 2022/07/12 | 6,540 | 6,560 | 6,540 | 6,560 | +20 | +0.3% | 200 |
| 2022/07/11 | 6,540 | 6,580 | 6,540 | 6,540 | -20 | -0.3% | 500 |
| 2022/07/08 | 6,550 | 6,560 | 6,550 | 6,560 | -20 | -0.3% | 300 |
| 2022/07/07 | 6,560 | 6,580 | 6,550 | 6,580 | - | - | 700 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 6,540 | 6,580 | 6,540 | 6,560 | +20 | +0.3% | 900 |
| 2022/07/04 | 6,580 | 6,580 | 6,530 | 6,540 | ±0 | ±0% | 1,200 |
501～
550
件表示中 / 3548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 | 699,000円 | 0.0% | -8.2% | 0.00% | 21.21倍 | 2.36倍 |
|
埼玉県発祥で、「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 |
| 東和フード | 210,500円 | -3.1% | -28.5% | 0.90% | 38.60倍 | 2.57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 |
| トーエル | 82,600円 | +3.8% | -4.0% | 2.78% | 13.29倍 | 0.72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 |
| 千趣会 | 30,400円 | +3.6% | - | 0.00% | - | 0.90倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| マンダラケ | 41,300円 | +5.0% | +7.2% | 0.24% | 10.14倍 | 1.32倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
