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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,950 | 4,975 | 4,950 | 4,975 | +25 | +0.5% | 1,500 |
| 2019/02/27 | 4,910 | 4,950 | 4,910 | 4,950 | +30 | +0.6% | 2,500 |
| 2019/02/26 | 4,930 | 4,945 | 4,910 | 4,920 | ±0 | ±0% | 4,100 |
| 2019/02/25 | 4,900 | 4,920 | 4,900 | 4,920 | +20 | +0.4% | 2,200 |
| 2019/02/22 | 4,885 | 4,900 | 4,885 | 4,900 | +15 | +0.3% | 2,200 |
| 2019/02/21 | 4,880 | 4,890 | 4,875 | 4,885 | +5 | +0.1% | 1,600 |
| 2019/02/20 | 4,860 | 4,880 | 4,860 | 4,880 | +15 | +0.3% | 900 |
| 2019/02/19 | 4,890 | 4,890 | 4,860 | 4,865 | +25 | +0.5% | 2,600 |
| 2019/02/18 | 4,840 | 4,845 | 4,830 | 4,840 | ±0 | ±0% | 1,100 |
| 2019/02/15 | 4,840 | 4,840 | 4,825 | 4,840 | ±0 | ±0% | 1,500 |
| 2019/02/14 | 4,830 | 4,840 | 4,830 | 4,840 | +20 | +0.4% | 800 |
| 2019/02/13 | 4,820 | 4,830 | 4,820 | 4,820 | ±0 | ±0% | 800 |
| 2019/02/12 | 4,820 | 4,840 | 4,810 | 4,820 | ±0 | ±0% | 1,500 |
| 2019/02/08 | 4,805 | 4,820 | 4,805 | 4,820 | +15 | +0.3% | 1,900 |
| 2019/02/07 | 4,815 | 4,815 | 4,800 | 4,805 | +15 | +0.3% | 1,100 |
| 2019/02/06 | 4,800 | 4,810 | 4,780 | 4,790 | -5 | -0.1% | 1,100 |
| 2019/02/05 | 4,795 | 4,795 | 4,780 | 4,795 | ±0 | ±0% | 800 |
| 2019/02/04 | 4,795 | 4,795 | 4,780 | 4,795 | +10 | +0.2% | 1,500 |
| 2019/02/01 | 4,775 | 4,785 | 4,775 | 4,785 | +15 | +0.3% | 900 |
| 2019/01/31 | 4,760 | 4,770 | 4,760 | 4,770 | +10 | +0.2% | 500 |
| 2019/01/30 | 4,765 | 4,770 | 4,760 | 4,760 | ±0 | ±0% | 400 |
| 2019/01/29 | 4,765 | 4,775 | 4,760 | 4,760 | -5 | -0.1% | 700 |
| 2019/01/28 | 4,750 | 4,765 | 4,750 | 4,765 | +15 | +0.3% | 1,200 |
| 2019/01/25 | 4,760 | 4,765 | 4,750 | 4,750 | -15 | -0.3% | 800 |
| 2019/01/24 | 4,770 | 4,770 | 4,760 | 4,765 | +15 | +0.3% | 300 |
| 2019/01/23 | 4,750 | 4,775 | 4,750 | 4,750 | ±0 | ±0% | 1,500 |
| 2019/01/22 | 4,760 | 4,760 | 4,750 | 4,750 | ±0 | ±0% | 500 |
| 2019/01/21 | 4,755 | 4,755 | 4,740 | 4,750 | ±0 | ±0% | 800 |
| 2019/01/18 | 4,750 | 4,750 | 4,735 | 4,750 | -5 | -0.1% | 800 |
| 2019/01/17 | 4,750 | 4,755 | 4,740 | 4,755 | - | - | 800 |
| 2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/15 | 4,750 | 4,750 | 4,710 | 4,745 | +35 | +0.7% | 1,300 |
| 2019/01/11 | 4,750 | 4,750 | 4,705 | 4,710 | -35 | -0.7% | 1,100 |
| 2019/01/10 | 4,720 | 4,745 | 4,720 | 4,745 | +15 | +0.3% | 400 |
| 2019/01/09 | 4,755 | 4,755 | 4,730 | 4,730 | +10 | +0.2% | 500 |
| 2019/01/08 | 4,750 | 4,755 | 4,715 | 4,720 | -30 | -0.6% | 1,500 |
| 2019/01/07 | 4,710 | 4,750 | 4,685 | 4,750 | +50 | +1.1% | 1,300 |
| 2019/01/04 | 4,675 | 4,700 | 4,650 | 4,700 | -5 | -0.1% | 1,300 |
| 2018/12/28 | 4,695 | 4,705 | 4,675 | 4,705 | +5 | +0.1% | 900 |
| 2018/12/27 | 4,700 | 4,700 | 4,690 | 4,700 | +55 | +1.2% | 1,500 |
| 2018/12/26 | 4,430 | 4,650 | 4,430 | 4,645 | +180 | +4% | 2,900 |
| 2018/12/25 | 4,605 | 4,605 | 4,460 | 4,465 | -220 | -4.7% | 5,000 |
| 2018/12/21 | 4,670 | 4,685 | 4,605 | 4,685 | -15 | -0.3% | 3,500 |
| 2018/12/20 | 4,705 | 4,725 | 4,675 | 4,700 | ±0 | ±0% | 2,000 |
| 2018/12/19 | 4,720 | 4,745 | 4,700 | 4,700 | -25 | -0.5% | 1,400 |
| 2018/12/18 | 4,730 | 4,730 | 4,725 | 4,725 | -20 | -0.4% | 1,300 |
| 2018/12/17 | 4,725 | 4,750 | 4,725 | 4,745 | +20 | +0.4% | 500 |
| 2018/12/14 | 4,760 | 4,760 | 4,725 | 4,725 | -5 | -0.1% | 1,000 |
| 2018/12/13 | 4,750 | 4,755 | 4,730 | 4,730 | -30 | -0.6% | 600 |
| 2018/12/12 | 4,750 | 4,760 | 4,745 | 4,760 | +10 | +0.2% | 500 |
1401～
1450
件表示中 / 3586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 | 692,000円 | 0.0% | -8.2% | 0.00% | 21.00倍 | 2.17倍 |
|
埼玉県発祥で、「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 |
| ダイイチ | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29倍 | 0.95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 |
| 千趣会 | 30,900円 | -11.2% | - | 0.00% | - | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
| トーエル | 76,400円 | +3.8% | -4.0% | 3.01% | 12.30倍 | 0.67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 |
| マンダラケ | 42,900円 | +3.8% | +3.6% | 0.23% | 9.40倍 | 1.30倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
