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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 7,120 | 7,150 | 7,120 | 7,150 | +20 | +0.3% | 1,400 |
| 2025/02/28 | 7,070 | 7,130 | 7,070 | 7,130 | +30 | +0.4% | 1,400 |
| 2025/02/27 | 7,060 | 7,100 | 7,060 | 7,100 | +50 | +0.7% | 1,900 |
| 2025/02/26 | 7,070 | 7,080 | 7,050 | 7,050 | -20 | -0.3% | 1,400 |
| 2025/02/25 | 7,080 | 7,080 | 7,050 | 7,070 | ±0 | ±0% | 1,500 |
| 2025/02/21 | 7,070 | 7,070 | 7,060 | 7,070 | +10 | +0.1% | 1,200 |
| 2025/02/20 | 7,070 | 7,070 | 7,060 | 7,060 | ±0 | ±0% | 700 |
| 2025/02/19 | 7,070 | 7,070 | 7,060 | 7,060 | -10 | -0.1% | 400 |
| 2025/02/18 | 7,070 | 7,070 | 7,050 | 7,070 | +10 | +0.1% | 1,100 |
| 2025/02/17 | 7,040 | 7,060 | 7,040 | 7,060 | +20 | +0.3% | 800 |
| 2025/02/14 | 7,040 | 7,070 | 7,040 | 7,040 | +10 | +0.1% | 900 |
| 2025/02/13 | 7,060 | 7,070 | 7,030 | 7,030 | -10 | -0.1% | 1,100 |
| 2025/02/12 | 7,030 | 7,040 | 7,030 | 7,040 | +30 | +0.4% | 1,100 |
| 2025/02/10 | 7,030 | 7,030 | 7,010 | 7,010 | ±0 | ±0% | 1,900 |
| 2025/02/07 | 7,010 | 7,010 | 7,010 | 7,010 | ±0 | ±0% | 200 |
| 2025/02/06 | 7,020 | 7,030 | 7,000 | 7,010 | +10 | +0.1% | 500 |
| 2025/02/05 | 7,010 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 1,100 |
| 2025/02/04 | 7,020 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 400 |
| 2025/02/03 | 7,000 | 7,030 | 7,000 | 7,000 | -20 | -0.3% | 800 |
| 2025/01/31 | 7,020 | 7,020 | 7,020 | 7,020 | +20 | +0.3% | 200 |
| 2025/01/30 | 7,000 | 7,010 | 6,990 | 7,000 | +20 | +0.3% | 1,300 |
| 2025/01/29 | 6,990 | 6,990 | 6,980 | 6,980 | -10 | -0.1% | 600 |
| 2025/01/28 | 6,970 | 7,000 | 6,950 | 6,990 | +30 | +0.4% | 1,100 |
| 2025/01/27 | 6,970 | 6,970 | 6,950 | 6,960 | +20 | +0.3% | 1,200 |
| 2025/01/24 | 6,930 | 6,950 | 6,930 | 6,940 | ±0 | ±0% | 500 |
| 2025/01/23 | 6,940 | 6,950 | 6,930 | 6,940 | -10 | -0.1% | 700 |
| 2025/01/22 | 6,950 | 6,950 | 6,950 | 6,950 | -10 | -0.1% | 500 |
| 2025/01/21 | 6,950 | 6,960 | 6,920 | 6,960 | +30 | +0.4% | 1,700 |
| 2025/01/20 | 6,950 | 6,950 | 6,920 | 6,930 | ±0 | ±0% | 900 |
| 2025/01/17 | 6,930 | 6,950 | 6,930 | 6,930 | -20 | -0.3% | 1,000 |
| 2025/01/16 | 6,930 | 6,970 | 6,930 | 6,950 | ±0 | ±0% | 1,000 |
| 2025/01/15 | 6,960 | 6,970 | 6,940 | 6,950 | +10 | +0.1% | 1,800 |
| 2025/01/14 | 6,930 | 6,950 | 6,910 | 6,940 | +10 | +0.1% | 1,000 |
| 2025/01/10 | 6,930 | 6,940 | 6,920 | 6,930 | -10 | -0.1% | 600 |
| 2025/01/09 | 6,910 | 6,970 | 6,910 | 6,940 | +10 | +0.1% | 1,300 |
| 2025/01/08 | 6,920 | 6,940 | 6,910 | 6,930 | +10 | +0.1% | 1,200 |
| 2025/01/07 | 6,960 | 6,970 | 6,900 | 6,920 | -40 | -0.6% | 2,400 |
| 2025/01/06 | 6,910 | 6,960 | 6,900 | 6,960 | +70 | +1% | 2,400 |
| 2024/12/30 | 6,890 | 6,910 | 6,870 | 6,890 | +30 | +0.4% | 1,400 |
| 2024/12/27 | 6,840 | 6,910 | 6,820 | 6,860 | +50 | +0.7% | 2,400 |
| 2024/12/26 | 6,830 | 6,830 | 6,800 | 6,810 | -10 | -0.1% | 6,100 |
| 2024/12/25 | 6,840 | 6,840 | 6,820 | 6,820 | -10 | -0.1% | 2,200 |
| 2024/12/24 | 6,840 | 6,850 | 6,810 | 6,830 | -10 | -0.1% | 2,500 |
| 2024/12/23 | 6,860 | 6,860 | 6,840 | 6,840 | -20 | -0.3% | 2,400 |
| 2024/12/20 | 6,860 | 6,860 | 6,850 | 6,860 | +10 | +0.1% | 1,000 |
| 2024/12/19 | 6,850 | 6,910 | 6,850 | 6,850 | -10 | -0.1% | 2,300 |
| 2024/12/18 | 6,900 | 6,900 | 6,860 | 6,860 | -20 | -0.3% | 1,700 |
| 2024/12/17 | 6,890 | 6,910 | 6,870 | 6,880 | -10 | -0.1% | 2,100 |
| 2024/12/16 | 6,910 | 6,910 | 6,890 | 6,890 | -10 | -0.1% | 2,400 |
| 2024/12/13 | 6,910 | 6,920 | 6,900 | 6,900 | ±0 | ±0% | 1,300 |
51～
100
件表示中 / 3700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 | 713,000円 | -0.4% | -12.6% | 0.42% | 20.76倍 | 2.22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 | 7,200円 | - | - | - | - | 2.51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 | 208,200円 | +3.4% | -4.7% | 0.96% | 25.85倍 | 2.47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 |
| アルピコＨＤ | 22,600円 | +1.6% | -15.0% | 2.21% | 11.14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 |
| ガーデン | 232,800円 | +6.6% | +12.1% | 3.87% | 12.13倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
