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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,745 | 4,765 | 4,740 | 4,750 | +10 | +0.2% | 2,500 |
| 2018/09/27 | 4,730 | 4,770 | 4,730 | 4,740 | +10 | +0.2% | 2,700 |
| 2018/09/26 | 4,745 | 4,780 | 4,725 | 4,730 | -160 | -3.3% | 12,600 |
| 2018/09/25 | 4,870 | 4,910 | 4,870 | 4,890 | +20 | +0.4% | 15,600 |
| 2018/09/21 | 4,860 | 4,880 | 4,855 | 4,870 | +10 | +0.2% | 5,800 |
| 2018/09/20 | 4,850 | 4,860 | 4,845 | 4,860 | +15 | +0.3% | 3,700 |
| 2018/09/19 | 4,840 | 4,860 | 4,835 | 4,845 | +15 | +0.3% | 4,200 |
| 2018/09/18 | 4,825 | 4,840 | 4,825 | 4,830 | +5 | +0.1% | 3,200 |
| 2018/09/14 | 4,830 | 4,835 | 4,825 | 4,825 | -5 | -0.1% | 1,700 |
| 2018/09/13 | 4,825 | 4,830 | 4,825 | 4,830 | +15 | +0.3% | 1,700 |
| 2018/09/12 | 4,825 | 4,830 | 4,810 | 4,815 | ±0 | ±0% | 1,100 |
| 2018/09/11 | 4,810 | 4,825 | 4,810 | 4,815 | ±0 | ±0% | 1,400 |
| 2018/09/10 | 4,810 | 4,820 | 4,800 | 4,815 | +5 | +0.1% | 1,800 |
| 2018/09/07 | 4,820 | 4,820 | 4,810 | 4,810 | -10 | -0.2% | 2,100 |
| 2018/09/06 | 4,820 | 4,820 | 4,815 | 4,820 | +5 | +0.1% | 1,200 |
| 2018/09/05 | 4,815 | 4,825 | 4,815 | 4,815 | ±0 | ±0% | 1,700 |
| 2018/09/04 | 4,830 | 4,835 | 4,815 | 4,815 | ±0 | ±0% | 900 |
| 2018/09/03 | 4,820 | 4,840 | 4,810 | 4,815 | -25 | -0.5% | 1,900 |
| 2018/08/31 | 4,830 | 4,845 | 4,820 | 4,840 | +10 | +0.2% | 1,600 |
| 2018/08/30 | 4,810 | 4,835 | 4,805 | 4,830 | +25 | +0.5% | 2,600 |
| 2018/08/29 | 4,800 | 4,835 | 4,800 | 4,805 | +10 | +0.2% | 3,300 |
| 2018/08/28 | 4,795 | 4,795 | 4,785 | 4,795 | ±0 | ±0% | 1,800 |
| 2018/08/27 | 4,785 | 4,795 | 4,785 | 4,795 | +10 | +0.2% | 1,000 |
| 2018/08/24 | 4,780 | 4,790 | 4,780 | 4,785 | +15 | +0.3% | 1,700 |
| 2018/08/23 | 4,780 | 4,785 | 4,770 | 4,770 | -10 | -0.2% | 1,100 |
| 2018/08/22 | 4,770 | 4,780 | 4,760 | 4,780 | +10 | +0.2% | 1,600 |
| 2018/08/21 | 4,765 | 4,770 | 4,765 | 4,770 | +5 | +0.1% | 800 |
| 2018/08/20 | 4,760 | 4,765 | 4,760 | 4,765 | +5 | +0.1% | 400 |
| 2018/08/17 | 4,765 | 4,770 | 4,760 | 4,760 | +5 | +0.1% | 500 |
| 2018/08/16 | 4,755 | 4,770 | 4,755 | 4,755 | -10 | -0.2% | 1,400 |
| 2018/08/15 | 4,765 | 4,765 | 4,750 | 4,765 | ±0 | ±0% | 1,000 |
| 2018/08/14 | 4,760 | 4,765 | 4,755 | 4,765 | +15 | +0.3% | 1,100 |
| 2018/08/13 | 4,755 | 4,760 | 4,750 | 4,750 | -5 | -0.1% | 800 |
| 2018/08/10 | 4,750 | 4,760 | 4,750 | 4,755 | -5 | -0.1% | 1,200 |
| 2018/08/09 | 4,765 | 4,765 | 4,750 | 4,760 | +5 | +0.1% | 1,600 |
| 2018/08/08 | 4,750 | 4,765 | 4,750 | 4,755 | ±0 | ±0% | 1,400 |
| 2018/08/07 | 4,745 | 4,755 | 4,745 | 4,755 | +10 | +0.2% | 500 |
| 2018/08/06 | 4,755 | 4,765 | 4,745 | 4,745 | -10 | -0.2% | 600 |
| 2018/08/03 | 4,755 | 4,770 | 4,745 | 4,755 | -15 | -0.3% | 1,600 |
| 2018/08/02 | 4,765 | 4,770 | 4,750 | 4,770 | +20 | +0.4% | 1,700 |
| 2018/08/01 | 4,760 | 4,765 | 4,750 | 4,750 | -5 | -0.1% | 1,600 |
| 2018/07/31 | 4,755 | 4,755 | 4,755 | 4,755 | ±0 | ±0% | 300 |
| 2018/07/30 | 4,760 | 4,760 | 4,755 | 4,755 | +10 | +0.2% | 1,100 |
| 2018/07/27 | 4,730 | 4,745 | 4,730 | 4,745 | +15 | +0.3% | 800 |
| 2018/07/26 | 4,720 | 4,730 | 4,720 | 4,730 | +10 | +0.2% | 200 |
| 2018/07/25 | 4,720 | 4,730 | 4,720 | 4,720 | ±0 | ±0% | 600 |
| 2018/07/24 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 700 |
| 2018/07/23 | 4,725 | 4,735 | 4,720 | 4,720 | -5 | -0.1% | 700 |
| 2018/07/20 | 4,730 | 4,730 | 4,725 | 4,725 | -5 | -0.1% | 200 |
| 2018/07/19 | 4,720 | 4,750 | 4,720 | 4,730 | -5 | -0.1% | 1,100 |
1501～
1550
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
