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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 7,020 | 7,020 | 7,020 | 7,020 | +20 | +0.3% | 600 |
| 2024/05/02 | 7,020 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 400 |
| 2024/05/01 | 7,020 | 7,020 | 7,010 | 7,010 | +10 | +0.1% | 1,200 |
| 2024/04/30 | 7,010 | 7,010 | 6,990 | 7,000 | +10 | +0.1% | 600 |
| 2024/04/26 | 6,990 | 7,000 | 6,990 | 6,990 | -20 | -0.3% | 500 |
| 2024/04/25 | 7,000 | 7,010 | 6,980 | 7,010 | +10 | +0.1% | 1,500 |
| 2024/04/24 | 7,000 | 7,000 | 6,980 | 7,000 | -20 | -0.3% | 500 |
| 2024/04/23 | 7,000 | 7,020 | 6,990 | 7,020 | +20 | +0.3% | 700 |
| 2024/04/22 | 7,000 | 7,010 | 6,990 | 7,000 | +30 | +0.4% | 800 |
| 2024/04/19 | 7,000 | 7,010 | 6,970 | 6,970 | -30 | -0.4% | 4,000 |
| 2024/04/18 | 7,020 | 7,020 | 6,990 | 7,000 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 7,010 | 7,010 | 6,990 | 7,000 | ±0 | ±0% | 1,700 |
| 2024/04/16 | 7,040 | 7,040 | 7,000 | 7,000 | -20 | -0.3% | 1,700 |
| 2024/04/15 | 7,010 | 7,050 | 7,000 | 7,020 | +10 | +0.1% | 1,100 |
| 2024/04/12 | 7,010 | 7,010 | 7,000 | 7,010 | ±0 | ±0% | 1,000 |
| 2024/04/11 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 1,000 |
| 2024/04/10 | 7,050 | 7,070 | 7,040 | 7,050 | -10 | -0.1% | 600 |
| 2024/04/09 | 7,060 | 7,080 | 7,020 | 7,060 | ±0 | ±0% | 800 |
| 2024/04/08 | 7,020 | 7,080 | 7,000 | 7,060 | +60 | +0.9% | 1,200 |
| 2024/04/05 | 7,000 | 7,010 | 6,990 | 7,000 | ±0 | ±0% | 2,900 |
| 2024/04/04 | 7,030 | 7,030 | 7,000 | 7,000 | -10 | -0.1% | 900 |
| 2024/04/03 | 7,010 | 7,020 | 7,000 | 7,010 | ±0 | ±0% | 2,400 |
| 2024/04/02 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 2,500 |
| 2024/04/01 | 7,070 | 7,070 | 7,040 | 7,050 | -30 | -0.4% | 2,600 |
| 2024/03/29 | 7,060 | 7,110 | 7,060 | 7,080 | +20 | +0.3% | 1,800 |
| 2024/03/28 | 7,020 | 7,130 | 7,010 | 7,060 | -220 | -3% | 8,800 |
| 2024/03/27 | 7,260 | 7,340 | 7,260 | 7,280 | -70 | -1% | 13,000 |
| 2024/03/26 | 7,310 | 7,350 | 7,300 | 7,350 | +50 | +0.7% | 4,400 |
| 2024/03/25 | 7,220 | 7,300 | 7,210 | 7,300 | +90 | +1.2% | 7,000 |
| 2024/03/22 | 7,220 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 4,200 |
| 2024/03/21 | 7,220 | 7,230 | 7,200 | 7,220 | +10 | +0.1% | 3,400 |
| 2024/03/19 | 7,220 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 2,600 |
| 2024/03/18 | 7,220 | 7,220 | 7,210 | 7,220 | ±0 | ±0% | 2,300 |
| 2024/03/15 | 7,210 | 7,220 | 7,210 | 7,220 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 7,210 | 7,220 | 7,200 | 7,220 | +10 | +0.1% | 1,700 |
| 2024/03/13 | 7,210 | 7,230 | 7,200 | 7,210 | ±0 | ±0% | 2,700 |
| 2024/03/12 | 7,210 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 1,800 |
| 2024/03/11 | 7,220 | 7,230 | 7,220 | 7,220 | -20 | -0.3% | 1,800 |
| 2024/03/08 | 7,230 | 7,240 | 7,220 | 7,240 | +10 | +0.1% | 1,300 |
| 2024/03/07 | 7,190 | 7,230 | 7,190 | 7,230 | +10 | +0.1% | 1,900 |
| 2024/03/06 | 7,190 | 7,220 | 7,170 | 7,220 | +30 | +0.4% | 1,400 |
| 2024/03/05 | 7,250 | 7,250 | 7,180 | 7,190 | -20 | -0.3% | 1,100 |
| 2024/03/04 | 7,210 | 7,240 | 7,200 | 7,210 | ±0 | ±0% | 1,800 |
| 2024/03/01 | 7,220 | 7,240 | 7,180 | 7,210 | -20 | -0.3% | 4,600 |
| 2024/02/29 | 7,240 | 7,270 | 7,230 | 7,230 | -10 | -0.1% | 2,000 |
| 2024/02/28 | 7,270 | 7,270 | 7,230 | 7,240 | -10 | -0.1% | 1,200 |
| 2024/02/27 | 7,280 | 7,280 | 7,230 | 7,250 | -30 | -0.4% | 1,300 |
| 2024/02/26 | 7,280 | 7,290 | 7,250 | 7,280 | -10 | -0.1% | 2,400 |
| 2024/02/22 | 7,300 | 7,310 | 7,290 | 7,290 | -30 | -0.4% | 1,900 |
| 2024/02/21 | 7,310 | 7,320 | 7,300 | 7,320 | -10 | -0.1% | 1,400 |
101～
150
件表示中 / 3549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 | 699,000円 | 0.0% | -8.2% | 0.00% | 21.21倍 | 2.36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 |
| Ｈａｍｅｅ | 105,500円 | +12.1% | +1.6% | 2.13% | 12.36倍 | 1.67倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| トーエル | 80,500円 | +3.8% | -4.0% | 2.86% | 12.96倍 | 0.71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 |
| 千趣会 | 30,300円 | +3.6% | - | 0.00% | - | 0.90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 |
| カクヤスＧ | 53,300円 | +5.7% | +2.5% | 3.75% | 9.50倍 | 3.69倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
市場注目の銘柄
チャート関連のコラム
