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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3% | 800 |
| 2024/06/26 | 7,090 | 7,100 | 7,060 | 7,100 | +40 | +0.6% | 1,600 |
| 2024/06/25 | 7,110 | 7,110 | 7,060 | 7,060 | -40 | -0.6% | 1,200 |
| 2024/06/24 | 7,090 | 7,120 | 7,090 | 7,100 | +30 | +0.4% | 1,600 |
| 2024/06/21 | 7,070 | 7,100 | 7,050 | 7,070 | +10 | +0.1% | 2,600 |
| 2024/06/20 | 7,070 | 7,070 | 7,060 | 7,060 | +10 | +0.1% | 800 |
| 2024/06/19 | 7,060 | 7,060 | 7,040 | 7,050 | +10 | +0.1% | 1,100 |
| 2024/06/18 | 7,040 | 7,040 | 7,020 | 7,040 | +10 | +0.1% | 900 |
| 2024/06/17 | 7,030 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,000 |
| 2024/06/14 | 7,030 | 7,030 | 7,010 | 7,020 | -10 | -0.1% | 1,100 |
| 2024/06/13 | 7,010 | 7,030 | 7,000 | 7,030 | +20 | +0.3% | 500 |
| 2024/06/12 | 7,030 | 7,030 | 7,010 | 7,010 | -20 | -0.3% | 1,300 |
| 2024/06/11 | 7,030 | 7,030 | 7,020 | 7,030 | ±0 | ±0% | 900 |
| 2024/06/10 | 7,020 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,400 |
| 2024/06/07 | 7,010 | 7,020 | 7,010 | 7,020 | -10 | -0.1% | 300 |
| 2024/06/06 | 7,010 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,000 |
| 2024/06/05 | 7,010 | 7,020 | 7,000 | 7,020 | +10 | +0.1% | 1,200 |
| 2024/06/04 | 7,020 | 7,020 | 7,010 | 7,010 | ±0 | ±0% | 1,400 |
| 2024/06/03 | 7,010 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 1,100 |
| 2024/05/31 | 7,000 | 7,010 | 7,000 | 7,000 | +10 | +0.1% | 800 |
| 2024/05/30 | 6,970 | 6,990 | 6,970 | 6,990 | +20 | +0.3% | 600 |
| 2024/05/29 | 7,010 | 7,010 | 6,970 | 6,970 | -40 | -0.6% | 2,500 |
| 2024/05/28 | 6,980 | 7,010 | 6,980 | 7,010 | +10 | +0.1% | 1,100 |
| 2024/05/27 | 6,990 | 7,010 | 6,980 | 7,000 | ±0 | ±0% | 800 |
| 2024/05/24 | 7,000 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 1,700 |
| 2024/05/23 | 7,000 | 7,000 | 6,990 | 7,000 | -20 | -0.3% | 300 |
| 2024/05/22 | 7,020 | 7,020 | 6,990 | 7,020 | ±0 | ±0% | 700 |
| 2024/05/21 | 7,000 | 7,020 | 6,990 | 7,020 | +20 | +0.3% | 1,200 |
| 2024/05/20 | 7,020 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 400 |
| 2024/05/17 | 7,010 | 7,010 | 6,990 | 7,010 | +30 | +0.4% | 1,100 |
| 2024/05/16 | 6,990 | 6,990 | 6,970 | 6,980 | -40 | -0.6% | 1,800 |
| 2024/05/15 | 7,020 | 7,050 | 6,970 | 7,020 | -50 | -0.7% | 5,900 |
| 2024/05/14 | 7,090 | 7,090 | 7,030 | 7,070 | +50 | +0.7% | 4,200 |
| 2024/05/13 | 7,020 | 7,030 | 7,000 | 7,020 | +20 | +0.3% | 900 |
| 2024/05/10 | 7,000 | 7,010 | 7,000 | 7,000 | -10 | -0.1% | 1,200 |
| 2024/05/09 | 7,020 | 7,020 | 7,010 | 7,010 | -10 | -0.1% | 600 |
| 2024/05/08 | 7,050 | 7,050 | 7,010 | 7,020 | ±0 | ±0% | 600 |
| 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 |
101～
150
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
