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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,550 | 5,550 | 5,550 | 5,550 | +20 | +0.4% | 800 |
| 2021/07/20 | 5,530 | 5,540 | 5,510 | 5,530 | -20 | -0.4% | 1,300 |
| 2021/07/19 | 5,540 | 5,550 | 5,540 | 5,550 | +10 | +0.2% | 500 |
| 2021/07/16 | 5,520 | 5,540 | 5,520 | 5,540 | +20 | +0.4% | 500 |
| 2021/07/15 | 5,520 | 5,570 | 5,520 | 5,520 | -30 | -0.5% | 900 |
| 2021/07/14 | 5,540 | 5,550 | 5,510 | 5,550 | +20 | +0.4% | 1,400 |
| 2021/07/13 | 5,510 | 5,540 | 5,500 | 5,530 | +30 | +0.5% | 1,100 |
| 2021/07/12 | 5,490 | 5,500 | 5,490 | 5,500 | +20 | +0.4% | 1,200 |
| 2021/07/09 | 5,470 | 5,480 | 5,470 | 5,480 | +10 | +0.2% | 500 |
| 2021/07/08 | 5,470 | 5,470 | 5,460 | 5,470 | ±0 | ±0% | 600 |
| 2021/07/07 | 5,450 | 5,480 | 5,450 | 5,470 | -10 | -0.2% | 600 |
| 2021/07/06 | 5,460 | 5,480 | 5,460 | 5,480 | +50 | +0.9% | 400 |
| 2021/07/05 | 5,440 | 5,450 | 5,430 | 5,430 | -10 | -0.2% | 1,700 |
| 2021/07/02 | 5,440 | 5,440 | 5,420 | 5,440 | ±0 | ±0% | 1,000 |
| 2021/07/01 | 5,430 | 5,440 | 5,410 | 5,440 | +20 | +0.4% | 700 |
| 2021/06/30 | 5,420 | 5,430 | 5,420 | 5,420 | ±0 | ±0% | 700 |
| 2021/06/29 | 5,420 | 5,420 | 5,420 | 5,420 | -10 | -0.2% | 300 |
| 2021/06/28 | 5,430 | 5,440 | 5,420 | 5,430 | +20 | +0.4% | 1,300 |
| 2021/06/25 | 5,400 | 5,410 | 5,380 | 5,410 | +20 | +0.4% | 1,100 |
| 2021/06/24 | 5,380 | 5,400 | 5,370 | 5,390 | +10 | +0.2% | 500 |
| 2021/06/23 | 5,400 | 5,400 | 5,380 | 5,380 | -20 | -0.4% | 400 |
| 2021/06/22 | 5,390 | 5,420 | 5,390 | 5,400 | +20 | +0.4% | 1,200 |
| 2021/06/21 | 5,350 | 5,380 | 5,330 | 5,380 | +20 | +0.4% | 1,400 |
| 2021/06/18 | 5,360 | 5,390 | 5,360 | 5,360 | ±0 | ±0% | 400 |
| 2021/06/17 | 5,370 | 5,380 | 5,360 | 5,360 | -20 | -0.4% | 1,200 |
| 2021/06/16 | 5,400 | 5,410 | 5,380 | 5,380 | -20 | -0.4% | 1,100 |
| 2021/06/15 | 5,420 | 5,420 | 5,400 | 5,400 | -20 | -0.4% | 800 |
| 2021/06/14 | 5,420 | 5,420 | 5,400 | 5,420 | +40 | +0.7% | 600 |
| 2021/06/11 | 5,370 | 5,410 | 5,370 | 5,380 | +30 | +0.6% | 1,400 |
| 2021/06/10 | 5,360 | 5,380 | 5,350 | 5,350 | +10 | +0.2% | 700 |
| 2021/06/09 | 5,340 | 5,360 | 5,340 | 5,340 | +10 | +0.2% | 800 |
| 2021/06/08 | 5,310 | 5,330 | 5,310 | 5,330 | +30 | +0.6% | 700 |
| 2021/06/07 | 5,300 | 5,300 | 5,280 | 5,300 | +20 | +0.4% | 600 |
| 2021/06/04 | 5,280 | 5,300 | 5,280 | 5,280 | ±0 | ±0% | 500 |
| 2021/06/03 | 5,280 | 5,310 | 5,280 | 5,280 | ±0 | ±0% | 1,400 |
| 2021/06/02 | 5,300 | 5,300 | 5,280 | 5,280 | +10 | +0.2% | 1,100 |
| 2021/06/01 | 5,230 | 5,270 | 5,230 | 5,270 | +20 | +0.4% | 900 |
| 2021/05/31 | 5,230 | 5,250 | 5,230 | 5,250 | +20 | +0.4% | 200 |
| 2021/05/28 | 5,250 | 5,260 | 5,230 | 5,230 | -10 | -0.2% | 800 |
| 2021/05/27 | 5,230 | 5,240 | 5,220 | 5,240 | +20 | +0.4% | 500 |
| 2021/05/26 | 5,240 | 5,250 | 5,220 | 5,220 | -20 | -0.4% | 600 |
| 2021/05/25 | 5,220 | 5,240 | 5,210 | 5,240 | +20 | +0.4% | 600 |
| 2021/05/24 | 5,240 | 5,240 | 5,210 | 5,220 | -20 | -0.4% | 900 |
| 2021/05/21 | 5,230 | 5,240 | 5,230 | 5,240 | +10 | +0.2% | 900 |
| 2021/05/20 | 5,230 | 5,230 | 5,230 | 5,230 | ±0 | ±0% | 900 |
| 2021/05/19 | 5,210 | 5,230 | 5,210 | 5,230 | +20 | +0.4% | 400 |
| 2021/05/18 | 5,210 | 5,210 | 5,210 | 5,210 | +10 | +0.2% | 200 |
| 2021/05/17 | 5,210 | 5,220 | 5,200 | 5,200 | -10 | -0.2% | 500 |
| 2021/05/14 | 5,180 | 5,210 | 5,180 | 5,210 | +30 | +0.6% | 400 |
| 2021/05/13 | 5,210 | 5,210 | 5,180 | 5,180 | -30 | -0.6% | 800 |
1001～
1050
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
