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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
件表示中 / 3768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 | 753,000円 | -0.4% | -12.6% | 0.40% | 21.93倍 | 2.34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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| 東和フード | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40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 |
| ガーデン | 252,600円 | +6.6% | +12.1% | 3.56% | 13.17倍 | 2.19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 |
| ジェイドＧ | 149,000円 | -1.2% | -3.3% | 2.01% | 30.17倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
