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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,000 | 6,000 | 5,980 | 5,980 | -20 | -0.3% | 200 |
| 2021/10/29 | 5,970 | 6,000 | 5,950 | 6,000 | ±0 | ±0% | 500 |
| 2021/10/28 | 5,990 | 6,000 | 5,950 | 6,000 | +10 | +0.2% | 700 |
| 2021/10/27 | 5,980 | 5,990 | 5,980 | 5,990 | +30 | +0.5% | 300 |
| 2021/10/26 | 5,940 | 5,960 | 5,930 | 5,960 | +20 | +0.3% | 400 |
| 2021/10/25 | 5,980 | 6,030 | 5,940 | 5,940 | -20 | -0.3% | 500 |
| 2021/10/22 | 5,910 | 5,960 | 5,910 | 5,960 | +20 | +0.3% | 300 |
| 2021/10/21 | 5,990 | 5,990 | 5,940 | 5,940 | -20 | -0.3% | 400 |
| 2021/10/20 | 5,980 | 5,980 | 5,940 | 5,960 | -20 | -0.3% | 500 |
| 2021/10/19 | 5,970 | 5,990 | 5,970 | 5,980 | +30 | +0.5% | 700 |
| 2021/10/18 | 5,960 | 5,970 | 5,940 | 5,950 | +20 | +0.3% | 800 |
| 2021/10/15 | 5,870 | 6,000 | 5,870 | 5,930 | -20 | -0.3% | 1,100 |
| 2021/10/14 | 6,060 | 6,060 | 5,950 | 5,950 | -110 | -1.8% | 1,200 |
| 2021/10/13 | 6,030 | 6,060 | 6,030 | 6,060 | -30 | -0.5% | 500 |
| 2021/10/12 | 6,130 | 6,150 | 6,080 | 6,090 | -50 | -0.8% | 900 |
| 2021/10/11 | 6,080 | 6,140 | 6,080 | 6,140 | +80 | +1.3% | 700 |
| 2021/10/08 | 5,980 | 6,100 | 5,980 | 6,060 | +110 | +1.8% | 1,500 |
| 2021/10/07 | 5,940 | 5,970 | 5,940 | 5,950 | +100 | +1.7% | 1,200 |
| 2021/10/06 | 5,720 | 5,860 | 5,720 | 5,850 | +90 | +1.6% | 2,400 |
| 2021/10/05 | 5,800 | 5,820 | 5,670 | 5,760 | -170 | -2.9% | 5,200 |
| 2021/10/04 | 6,210 | 6,210 | 5,920 | 5,930 | -250 | -4% | 5,100 |
| 2021/10/01 | 6,300 | 6,300 | 6,160 | 6,180 | -100 | -1.6% | 2,300 |
| 2021/09/30 | 6,120 | 6,280 | 6,110 | 6,280 | +150 | +2.4% | 3,400 |
| 2021/09/29 | 6,100 | 6,200 | 6,100 | 6,130 | -270 | -4.2% | 8,000 |
| 2021/09/28 | 6,480 | 6,520 | 6,400 | 6,400 | -110 | -1.7% | 9,000 |
| 2021/09/27 | 6,460 | 6,540 | 6,450 | 6,510 | +10 | +0.2% | 4,500 |
| 2021/09/24 | 6,620 | 6,630 | 6,500 | 6,500 | -100 | -1.5% | 5,500 |
| 2021/09/22 | 6,590 | 6,660 | 6,440 | 6,600 | -60 | -0.9% | 4,500 |
| 2021/09/21 | 6,670 | 6,670 | 6,350 | 6,660 | -50 | -0.7% | 7,800 |
| 2021/09/17 | 6,630 | 6,710 | 6,630 | 6,710 | +80 | +1.2% | 2,900 |
| 2021/09/16 | 6,520 | 6,710 | 6,520 | 6,630 | +120 | +1.8% | 4,900 |
| 2021/09/15 | 6,470 | 6,510 | 6,460 | 6,510 | +30 | +0.5% | 2,400 |
| 2021/09/14 | 6,390 | 6,480 | 6,390 | 6,480 | +110 | +1.7% | 3,700 |
| 2021/09/13 | 6,260 | 6,390 | 6,260 | 6,370 | +90 | +1.4% | 3,000 |
| 2021/09/10 | 6,270 | 6,360 | 6,270 | 6,280 | +20 | +0.3% | 3,600 |
| 2021/09/09 | 6,240 | 6,290 | 6,210 | 6,260 | +40 | +0.6% | 1,500 |
| 2021/09/08 | 6,180 | 6,250 | 6,160 | 6,220 | +70 | +1.1% | 3,200 |
| 2021/09/07 | 6,170 | 6,170 | 6,110 | 6,150 | -20 | -0.3% | 1,600 |
| 2021/09/06 | 6,100 | 6,170 | 6,100 | 6,170 | +80 | +1.3% | 2,500 |
| 2021/09/03 | 6,080 | 6,120 | 6,070 | 6,090 | -10 | -0.2% | 2,200 |
| 2021/09/02 | 6,130 | 6,130 | 6,080 | 6,100 | -10 | -0.2% | 1,500 |
| 2021/09/01 | 6,040 | 6,120 | 6,040 | 6,110 | +110 | +1.8% | 2,700 |
| 2021/08/31 | 5,980 | 6,040 | 5,980 | 6,000 | +20 | +0.3% | 3,000 |
| 2021/08/30 | 5,950 | 5,980 | 5,940 | 5,980 | +20 | +0.3% | 2,300 |
| 2021/08/27 | 5,900 | 5,960 | 5,900 | 5,960 | +20 | +0.3% | 1,100 |
| 2021/08/26 | 5,900 | 5,950 | 5,890 | 5,940 | +70 | +1.2% | 2,600 |
| 2021/08/25 | 5,870 | 5,890 | 5,860 | 5,870 | +10 | +0.2% | 1,400 |
| 2021/08/24 | 5,810 | 5,860 | 5,810 | 5,860 | +20 | +0.3% | 900 |
| 2021/08/23 | 5,840 | 5,840 | 5,760 | 5,840 | +50 | +0.9% | 2,200 |
| 2021/08/20 | 5,780 | 5,790 | 5,780 | 5,790 | +10 | +0.2% | 800 |
751～
800
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
