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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/01 | 6,530 | 6,540 | 6,520 | 6,540 | +20 | +0.3% | 700 |
| 2022/06/30 | 6,530 | 6,530 | 6,520 | 6,520 | ±0 | ±0% | 200 |
| 2022/06/29 | 6,520 | 6,520 | 6,500 | 6,520 | +10 | +0.2% | 500 |
| 2022/06/28 | 6,520 | 6,520 | 6,510 | 6,510 | -10 | -0.2% | 300 |
| 2022/06/27 | 6,500 | 6,520 | 6,500 | 6,520 | ±0 | ±0% | 300 |
| 2022/06/24 | 6,500 | 6,520 | 6,500 | 6,520 | +20 | +0.3% | 200 |
| 2022/06/23 | 6,500 | 6,520 | 6,500 | 6,500 | -10 | -0.2% | 400 |
| 2022/06/22 | 6,510 | 6,520 | 6,510 | 6,510 | - | - | 600 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 6,500 | 6,520 | 6,500 | 6,520 | +20 | +0.3% | 400 |
| 2022/06/17 | 6,470 | 6,500 | 6,470 | 6,500 | ±0 | ±0% | 200 |
| 2022/06/16 | 6,490 | 6,500 | 6,490 | 6,500 | - | - | 200 |
551～
600
件表示中 / 3586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 | 692,000円 | 0.0% | -8.2% | 0.00% | 21.00倍 | 2.17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 |
| ダイイチ | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29倍 | 0.95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 |
| 千趣会 | 30,900円 | -11.2% | - | 0.00% | - | 0.92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 |
| トーエル | 76,400円 | +3.8% | -4.0% | 3.01% | 12.30倍 | 0.67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 |
| マンダラケ | 42,900円 | +3.8% | +3.6% | 0.23% | 9.40倍 | 1.30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
