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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 6,430 | 6,430 | 6,400 | 6,430 | +20 | +0.3% | 800 |
| 2022/01/07 | 6,380 | 6,440 | 6,370 | 6,410 | +80 | +1.3% | 1,500 |
| 2022/01/06 | 6,350 | 6,350 | 6,330 | 6,330 | -20 | -0.3% | 1,700 |
| 2022/01/05 | 6,370 | 6,400 | 6,320 | 6,350 | +60 | +1% | 1,600 |
| 2022/01/04 | 6,280 | 6,300 | 6,270 | 6,290 | +10 | +0.2% | 1,500 |
| 2021/12/30 | 6,210 | 6,280 | 6,210 | 6,280 | +80 | +1.3% | 1,800 |
| 2021/12/29 | 6,200 | 6,200 | 6,180 | 6,200 | +50 | +0.8% | 1,100 |
| 2021/12/28 | 6,190 | 6,240 | 6,140 | 6,150 | -20 | -0.3% | 2,200 |
| 2021/12/27 | 6,180 | 6,180 | 6,130 | 6,170 | +70 | +1.1% | 1,700 |
| 2021/12/24 | 6,150 | 6,150 | 6,100 | 6,100 | -50 | -0.8% | 1,200 |
| 2021/12/23 | 6,140 | 6,180 | 6,140 | 6,150 | +30 | +0.5% | 1,200 |
| 2021/12/22 | 6,090 | 6,120 | 6,090 | 6,120 | +20 | +0.3% | 1,500 |
| 2021/12/21 | 6,080 | 6,100 | 6,080 | 6,100 | +10 | +0.2% | 600 |
| 2021/12/20 | 6,090 | 6,090 | 6,090 | 6,090 | ±0 | ±0% | 400 |
| 2021/12/17 | 6,100 | 6,130 | 6,090 | 6,090 | -10 | -0.2% | 800 |
| 2021/12/16 | 6,080 | 6,100 | 6,080 | 6,100 | +30 | +0.5% | 700 |
| 2021/12/15 | 6,090 | 6,100 | 6,070 | 6,070 | -10 | -0.2% | 1,100 |
| 2021/12/14 | 6,060 | 6,080 | 6,060 | 6,080 | +10 | +0.2% | 600 |
| 2021/12/13 | 6,070 | 6,080 | 6,030 | 6,070 | ±0 | ±0% | 1,500 |
| 2021/12/10 | 6,020 | 6,070 | 6,020 | 6,070 | +30 | +0.5% | 1,500 |
| 2021/12/09 | 6,020 | 6,040 | 6,020 | 6,040 | -10 | -0.2% | 600 |
| 2021/12/08 | 6,040 | 6,050 | 6,030 | 6,050 | +40 | +0.7% | 600 |
| 2021/12/07 | 6,010 | 6,040 | 6,010 | 6,010 | -10 | -0.2% | 900 |
| 2021/12/06 | 6,010 | 6,020 | 5,990 | 6,020 | +30 | +0.5% | 500 |
| 2021/12/03 | 5,990 | 6,030 | 5,990 | 5,990 | +10 | +0.2% | 600 |
| 2021/12/02 | 6,020 | 6,020 | 5,970 | 5,980 | -10 | -0.2% | 1,800 |
| 2021/12/01 | 6,030 | 6,030 | 5,990 | 5,990 | -10 | -0.2% | 400 |
| 2021/11/30 | 6,010 | 6,020 | 5,990 | 6,000 | ±0 | ±0% | 500 |
| 2021/11/29 | 6,020 | 6,040 | 5,980 | 6,000 | -20 | -0.3% | 1,200 |
| 2021/11/26 | 6,060 | 6,060 | 6,010 | 6,020 | -30 | -0.5% | 900 |
| 2021/11/25 | 6,000 | 6,050 | 6,000 | 6,050 | +20 | +0.3% | 700 |
| 2021/11/24 | 6,050 | 6,050 | 6,010 | 6,030 | -10 | -0.2% | 700 |
| 2021/11/22 | 6,040 | 6,040 | 6,040 | 6,040 | +50 | +0.8% | 200 |
| 2021/11/19 | 6,000 | 6,040 | 5,990 | 5,990 | -10 | -0.2% | 1,000 |
| 2021/11/18 | 6,000 | 6,000 | 5,980 | 6,000 | +20 | +0.3% | 600 |
| 2021/11/17 | 5,960 | 5,980 | 5,960 | 5,980 | +20 | +0.3% | 200 |
| 2021/11/16 | 6,000 | 6,020 | 5,960 | 5,960 | -30 | -0.5% | 1,100 |
| 2021/11/15 | 6,010 | 6,020 | 5,980 | 5,990 | +10 | +0.2% | 700 |
| 2021/11/12 | 5,970 | 5,980 | 5,950 | 5,980 | -10 | -0.2% | 1,700 |
| 2021/11/11 | 5,970 | 5,990 | 5,970 | 5,990 | +20 | +0.3% | 400 |
| 2021/11/10 | 5,970 | 5,970 | 5,970 | 5,970 | -10 | -0.2% | 300 |
| 2021/11/09 | 6,020 | 6,020 | 5,970 | 5,980 | -20 | -0.3% | 500 |
| 2021/11/08 | 5,980 | 6,030 | 5,980 | 6,000 | ±0 | ±0% | 500 |
| 2021/11/05 | 6,000 | 6,000 | 5,990 | 6,000 | ±0 | ±0% | 1,200 |
| 2021/11/04 | 5,980 | 6,030 | 5,980 | 6,000 | +20 | +0.3% | 1,300 |
| 2021/11/02 | 5,980 | 6,020 | 5,980 | 5,980 | ±0 | ±0% | 500 |
| 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 |
801～
850
件表示中 / 3682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 | 699,000円 | 0.0% | -8.2% | 0.00% | 21.21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 |
| トーエル | 80,100円 | +3.8% | -4.0% | 2.87% | 12.90倍 | 0.77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 | 23,300円 | +2.7% | +17.8% | 2.15% | 9.74倍 | 1.39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 | 136,100円 | +12.8% | -15.7% | 2.65% | 12.80倍 | 0.91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 |
| ラオックスＨＤ | 15,800円 | +2.4% | +178.8% | 1.90% | 18.06倍 | 0.63倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
