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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 6,820 | 6,820 | 6,820 | 6,820 | +10 | +0.1% | 200 |
| 2022/10/24 | 6,800 | 6,810 | 6,800 | 6,810 | +10 | +0.1% | 500 |
| 2022/10/21 | 6,780 | 6,800 | 6,780 | 6,800 | +10 | +0.1% | 400 |
| 2022/10/20 | 6,790 | 6,800 | 6,790 | 6,790 | -20 | -0.3% | 500 |
| 2022/10/19 | 6,810 | 6,810 | 6,800 | 6,810 | -30 | -0.4% | 600 |
| 2022/10/18 | 6,820 | 6,840 | 6,810 | 6,840 | +30 | +0.4% | 1,100 |
| 2022/10/17 | 6,840 | 6,840 | 6,780 | 6,810 | -30 | -0.4% | 1,800 |
| 2022/10/14 | 6,850 | 6,850 | 6,830 | 6,840 | -10 | -0.1% | 1,500 |
| 2022/10/13 | 6,870 | 6,870 | 6,850 | 6,850 | -20 | -0.3% | 700 |
| 2022/10/12 | 6,870 | 6,880 | 6,870 | 6,870 | -30 | -0.4% | 500 |
| 2022/10/11 | 6,930 | 6,930 | 6,900 | 6,900 | -30 | -0.4% | 1,000 |
| 2022/10/07 | 6,930 | 6,930 | 6,920 | 6,930 | ±0 | ±0% | 300 |
| 2022/10/06 | 6,950 | 6,950 | 6,920 | 6,930 | +20 | +0.3% | 1,200 |
| 2022/10/05 | 6,840 | 6,940 | 6,840 | 6,910 | +70 | +1% | 1,100 |
| 2022/10/04 | 6,780 | 6,840 | 6,780 | 6,840 | +50 | +0.7% | 1,900 |
| 2022/10/03 | 6,820 | 6,820 | 6,720 | 6,790 | -30 | -0.4% | 1,900 |
| 2022/09/30 | 6,840 | 6,840 | 6,780 | 6,820 | ±0 | ±0% | 1,500 |
| 2022/09/29 | 6,750 | 6,830 | 6,730 | 6,820 | -110 | -1.6% | 4,200 |
| 2022/09/28 | 7,020 | 7,120 | 6,930 | 6,930 | -160 | -2.3% | 6,500 |
| 2022/09/27 | 7,100 | 7,120 | 7,080 | 7,090 | ±0 | ±0% | 2,800 |
| 2022/09/26 | 7,060 | 7,090 | 7,050 | 7,090 | +10 | +0.1% | 3,200 |
| 2022/09/22 | 7,100 | 7,120 | 7,080 | 7,080 | -30 | -0.4% | 2,600 |
| 2022/09/21 | 7,110 | 7,110 | 7,100 | 7,110 | +10 | +0.1% | 800 |
| 2022/09/20 | 7,100 | 7,100 | 7,100 | 7,100 | -20 | -0.3% | 800 |
| 2022/09/16 | 7,100 | 7,120 | 7,090 | 7,120 | +10 | +0.1% | 1,800 |
| 2022/09/15 | 7,130 | 7,140 | 7,090 | 7,110 | -20 | -0.3% | 900 |
| 2022/09/14 | 7,090 | 7,140 | 7,090 | 7,130 | ±0 | ±0% | 2,100 |
| 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 |
601～
650
件表示中 / 3675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 | 700,000円 | 0.0% | -8.2% | 0.00% | 21.24倍 | 2.20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 | 6,900円 | +0.5% | -4.0% | 0.72% | 47.26倍 | 2.17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 |
| トーエル | 79,400円 | +3.8% | -4.0% | 2.90% | 12.78倍 | 0.76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 |
| アルピコＨＤ | 22,400円 | +2.7% | +17.8% | 2.23% | 9.37倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| ダイイチ | 133,800円 | +12.8% | -15.7% | 2.69% | 12.58倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
