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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 7,250 | 7,260 | 7,240 | 7,240 | -10 | -0.1% | 800 |
| 2023/03/09 | 7,250 | 7,270 | 7,240 | 7,250 | +20 | +0.3% | 1,100 |
| 2023/03/08 | 7,280 | 7,280 | 7,220 | 7,230 | -50 | -0.7% | 1,600 |
| 2023/03/07 | 7,270 | 7,290 | 7,270 | 7,280 | ±0 | ±0% | 1,100 |
| 2023/03/06 | 7,260 | 7,290 | 7,260 | 7,280 | +10 | +0.1% | 1,200 |
| 2023/03/03 | 7,230 | 7,300 | 7,220 | 7,270 | +40 | +0.6% | 3,500 |
| 2023/03/02 | 7,200 | 7,230 | 7,200 | 7,230 | +40 | +0.6% | 2,600 |
| 2023/03/01 | 7,150 | 7,190 | 7,150 | 7,190 | +50 | +0.7% | 1,000 |
| 2023/02/28 | 7,140 | 7,180 | 7,140 | 7,140 | +10 | +0.1% | 2,100 |
| 2023/02/27 | 7,110 | 7,150 | 7,110 | 7,130 | +20 | +0.3% | 2,000 |
| 2023/02/24 | 7,090 | 7,110 | 7,090 | 7,110 | +20 | +0.3% | 800 |
| 2023/02/22 | 7,090 | 7,110 | 7,090 | 7,090 | ±0 | ±0% | 1,900 |
| 2023/02/21 | 7,090 | 7,100 | 7,080 | 7,090 | ±0 | ±0% | 700 |
| 2023/02/20 | 7,080 | 7,100 | 7,080 | 7,090 | +10 | +0.1% | 800 |
| 2023/02/17 | 7,080 | 7,090 | 7,080 | 7,080 | +10 | +0.1% | 800 |
| 2023/02/16 | 7,060 | 7,090 | 7,060 | 7,070 | +10 | +0.1% | 800 |
| 2023/02/15 | 7,060 | 7,090 | 7,060 | 7,060 | +30 | +0.4% | 1,700 |
| 2023/02/14 | 7,010 | 7,040 | 7,000 | 7,030 | +20 | +0.3% | 1,600 |
| 2023/02/13 | 7,000 | 7,010 | 7,000 | 7,010 | +10 | +0.1% | 1,200 |
| 2023/02/10 | 6,990 | 7,000 | 6,990 | 7,000 | +10 | +0.1% | 800 |
| 2023/02/09 | 6,990 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 500 |
| 2023/02/08 | 7,000 | 7,000 | 6,990 | 7,000 | +10 | +0.1% | 500 |
| 2023/02/07 | 6,990 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 500 |
| 2023/02/06 | 7,000 | 7,000 | 7,000 | 7,000 | +10 | +0.1% | 600 |
| 2023/02/03 | 7,000 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 500 |
| 2023/02/02 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 300 |
| 2023/02/01 | 7,000 | 7,000 | 6,990 | 7,000 | ±0 | ±0% | 800 |
| 2023/01/31 | 6,990 | 7,000 | 6,990 | 7,000 | +10 | +0.1% | 700 |
| 2023/01/30 | 6,990 | 7,000 | 6,980 | 6,990 | ±0 | ±0% | 1,300 |
| 2023/01/27 | 6,990 | 7,000 | 6,990 | 6,990 | -10 | -0.1% | 700 |
| 2023/01/26 | 6,980 | 7,000 | 6,980 | 7,000 | +20 | +0.3% | 400 |
| 2023/01/25 | 6,990 | 6,990 | 6,980 | 6,980 | -10 | -0.1% | 600 |
| 2023/01/24 | 6,980 | 6,990 | 6,980 | 6,990 | +10 | +0.1% | 800 |
| 2023/01/23 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 400 |
| 2023/01/20 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 400 |
| 2023/01/19 | 6,950 | 6,980 | 6,950 | 6,980 | +10 | +0.1% | 1,300 |
| 2023/01/18 | 6,950 | 6,970 | 6,940 | 6,970 | +30 | +0.4% | 900 |
| 2023/01/17 | 6,960 | 6,960 | 6,940 | 6,940 | ±0 | ±0% | 600 |
| 2023/01/16 | 6,970 | 6,970 | 6,940 | 6,940 | ±0 | ±0% | 700 |
| 2023/01/13 | 6,950 | 6,950 | 6,940 | 6,940 | -10 | -0.1% | 500 |
| 2023/01/12 | 6,960 | 6,960 | 6,950 | 6,950 | ±0 | ±0% | 500 |
| 2023/01/11 | 6,940 | 6,950 | 6,940 | 6,950 | +20 | +0.3% | 400 |
| 2023/01/10 | 6,950 | 6,950 | 6,930 | 6,930 | -20 | -0.3% | 700 |
| 2023/01/06 | 6,920 | 6,950 | 6,920 | 6,950 | +30 | +0.4% | 900 |
| 2023/01/05 | 6,960 | 6,960 | 6,920 | 6,920 | -10 | -0.1% | 700 |
| 2023/01/04 | 6,950 | 6,960 | 6,930 | 6,930 | -30 | -0.4% | 900 |
| 2022/12/30 | 6,960 | 6,960 | 6,940 | 6,960 | +10 | +0.1% | 500 |
| 2022/12/29 | 6,940 | 6,950 | 6,900 | 6,950 | +10 | +0.1% | 700 |
| 2022/12/28 | 6,910 | 6,940 | 6,910 | 6,940 | +30 | +0.4% | 600 |
| 2022/12/27 | 6,930 | 6,930 | 6,910 | 6,910 | -20 | -0.3% | 1,000 |
601～
650
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 | 751,000円 | -0.4% | -12.6% | 0.40% | 21.87倍 | 2.33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 | 254,000円 | +6.6% | +12.1% | 3.54% | 13.24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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14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 | 149,600円 | -1.2% | -3.3% | 2.01% | 30.29倍 | 2.77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 | 82,100円 | -0.9% | -1.9% | 2.80% | 11.20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
