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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/19 | 5,790 | 5,830 | 5,760 | 5,780 | -30 | -0.5% | 1,200 |
| 2021/08/18 | 5,860 | 5,860 | 5,730 | 5,810 | ±0 | ±0% | 1,200 |
| 2021/08/17 | 5,730 | 5,850 | 5,730 | 5,810 | +50 | +0.9% | 1,200 |
| 2021/08/16 | 5,700 | 5,760 | 5,670 | 5,760 | +40 | +0.7% | 1,200 |
| 2021/08/13 | 5,700 | 5,720 | 5,680 | 5,720 | +20 | +0.4% | 900 |
| 2021/08/12 | 5,730 | 5,740 | 5,700 | 5,700 | -30 | -0.5% | 900 |
| 2021/08/11 | 5,690 | 5,770 | 5,690 | 5,730 | +50 | +0.9% | 2,900 |
| 2021/08/10 | 5,660 | 5,690 | 5,660 | 5,680 | +30 | +0.5% | 1,400 |
| 2021/08/06 | 5,660 | 5,670 | 5,650 | 5,650 | -40 | -0.7% | 600 |
| 2021/08/05 | 5,670 | 5,690 | 5,650 | 5,690 | +20 | +0.4% | 900 |
| 2021/08/04 | 5,670 | 5,670 | 5,650 | 5,670 | ±0 | ±0% | 500 |
| 2021/08/03 | 5,670 | 5,670 | 5,670 | 5,670 | +10 | +0.2% | 400 |
| 2021/08/02 | 5,670 | 5,670 | 5,650 | 5,660 | +10 | +0.2% | 500 |
| 2021/07/30 | 5,700 | 5,720 | 5,600 | 5,650 | -40 | -0.7% | 800 |
| 2021/07/29 | 5,680 | 5,690 | 5,680 | 5,690 | +40 | +0.7% | 200 |
| 2021/07/28 | 5,630 | 5,670 | 5,620 | 5,650 | +60 | +1.1% | 1,000 |
| 2021/07/27 | 5,560 | 5,620 | 5,560 | 5,590 | +40 | +0.7% | 2,100 |
| 2021/07/26 | 5,540 | 5,570 | 5,540 | 5,550 | ±0 | ±0% | 600 |
951～
1000
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
