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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,270 | 6,320 | 6,220 | 6,320 | +70 | +1.1% | 1,400 |
| 2022/03/30 | 6,220 | 6,300 | 6,130 | 6,250 | -210 | -3.3% | 6,400 |
| 2022/03/29 | 6,500 | 6,520 | 6,460 | 6,460 | -40 | -0.6% | 7,700 |
| 2022/03/28 | 6,520 | 6,530 | 6,500 | 6,500 | -20 | -0.3% | 4,200 |
| 2022/03/25 | 6,510 | 6,520 | 6,500 | 6,520 | +10 | +0.2% | 1,800 |
| 2022/03/24 | 6,480 | 6,510 | 6,480 | 6,510 | +30 | +0.5% | 2,000 |
| 2022/03/23 | 6,480 | 6,500 | 6,480 | 6,480 | -10 | -0.2% | 1,400 |
| 2022/03/22 | 6,490 | 6,520 | 6,470 | 6,490 | ±0 | ±0% | 3,500 |
| 2022/03/18 | 6,470 | 6,490 | 6,470 | 6,490 | +30 | +0.5% | 600 |
| 2022/03/17 | 6,460 | 6,490 | 6,450 | 6,460 | ±0 | ±0% | 2,200 |
| 2022/03/16 | 6,460 | 6,470 | 6,450 | 6,460 | -10 | -0.2% | 1,200 |
| 2022/03/15 | 6,450 | 6,480 | 6,450 | 6,470 | +10 | +0.2% | 1,300 |
| 2022/03/14 | 6,440 | 6,470 | 6,440 | 6,460 | -10 | -0.2% | 800 |
| 2022/03/11 | 6,470 | 6,490 | 6,440 | 6,470 | +70 | +1.1% | 1,600 |
| 2022/03/10 | 6,440 | 6,450 | 6,400 | 6,400 | +40 | +0.6% | 1,000 |
| 2022/03/09 | 6,400 | 6,410 | 6,360 | 6,360 | +10 | +0.2% | 700 |
| 2022/03/08 | 6,420 | 6,460 | 6,350 | 6,350 | -80 | -1.2% | 1,600 |
| 2022/03/07 | 6,450 | 6,460 | 6,430 | 6,430 | -20 | -0.3% | 1,200 |
| 2022/03/04 | 6,450 | 6,460 | 6,440 | 6,450 | ±0 | ±0% | 1,300 |
| 2022/03/03 | 6,460 | 6,470 | 6,420 | 6,450 | +10 | +0.2% | 1,300 |
| 2022/03/02 | 6,450 | 6,470 | 6,440 | 6,440 | ±0 | ±0% | 2,100 |
| 2022/03/01 | 6,440 | 6,450 | 6,430 | 6,440 | +10 | +0.2% | 700 |
| 2022/02/28 | 6,420 | 6,430 | 6,410 | 6,430 | +40 | +0.6% | 800 |
| 2022/02/25 | 6,360 | 6,390 | 6,350 | 6,390 | -10 | -0.2% | 1,200 |
| 2022/02/24 | 6,460 | 6,460 | 6,400 | 6,400 | -60 | -0.9% | 2,100 |
| 2022/02/22 | 6,460 | 6,470 | 6,450 | 6,460 | ±0 | ±0% | 600 |
| 2022/02/21 | 6,440 | 6,460 | 6,410 | 6,460 | +20 | +0.3% | 1,000 |
| 2022/02/18 | 6,410 | 6,440 | 6,410 | 6,440 | +30 | +0.5% | 1,300 |
| 2022/02/17 | 6,390 | 6,410 | 6,390 | 6,410 | +40 | +0.6% | 800 |
| 2022/02/16 | 6,370 | 6,400 | 6,370 | 6,370 | ±0 | ±0% | 1,400 |
| 2022/02/15 | 6,380 | 6,400 | 6,370 | 6,370 | -20 | -0.3% | 800 |
| 2022/02/14 | 6,360 | 6,410 | 6,360 | 6,390 | +30 | +0.5% | 2,300 |
| 2022/02/10 | 6,310 | 6,360 | 6,310 | 6,360 | +40 | +0.6% | 800 |
| 2022/02/09 | 6,320 | 6,370 | 6,320 | 6,320 | -10 | -0.2% | 700 |
| 2022/02/08 | 6,380 | 6,420 | 6,320 | 6,330 | -30 | -0.5% | 1,700 |
| 2022/02/07 | 6,360 | 6,360 | 6,360 | 6,360 | -20 | -0.3% | 100 |
| 2022/02/04 | 6,340 | 6,380 | 6,310 | 6,380 | +40 | +0.6% | 800 |
| 2022/02/03 | 6,330 | 6,380 | 6,330 | 6,340 | +20 | +0.3% | 1,100 |
| 2022/02/02 | 6,340 | 6,360 | 6,320 | 6,320 | +10 | +0.2% | 1,100 |
| 2022/02/01 | 6,230 | 6,310 | 6,230 | 6,310 | +100 | +1.6% | 1,200 |
| 2022/01/31 | 6,180 | 6,250 | 6,180 | 6,210 | +30 | +0.5% | 600 |
| 2022/01/28 | 6,150 | 6,180 | 6,150 | 6,180 | +40 | +0.7% | 500 |
| 2022/01/27 | 6,230 | 6,270 | 6,140 | 6,140 | -160 | -2.5% | 1,800 |
| 2022/01/26 | 6,210 | 6,300 | 6,210 | 6,300 | +60 | +1% | 600 |
| 2022/01/25 | 6,310 | 6,310 | 6,130 | 6,240 | -90 | -1.4% | 2,000 |
| 2022/01/24 | 6,400 | 6,400 | 6,330 | 6,330 | -120 | -1.9% | 1,900 |
| 2022/01/21 | 6,400 | 6,450 | 6,400 | 6,450 | -10 | -0.2% | 500 |
| 2022/01/20 | 6,400 | 6,480 | 6,400 | 6,460 | +30 | +0.5% | 1,200 |
| 2022/01/19 | 6,470 | 6,470 | 6,430 | 6,430 | -60 | -0.9% | 1,500 |
| 2022/01/18 | 6,500 | 6,500 | 6,490 | 6,490 | ±0 | ±0% | 800 |
651～
700
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
