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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 4,725 | 4,725 | 4,700 | 4,700 | -20 | -0.4% | 900 |
| 2018/05/23 | 4,700 | 4,720 | 4,700 | 4,720 | +15 | +0.3% | 1,200 |
| 2018/05/22 | 4,730 | 4,730 | 4,705 | 4,705 | ±0 | ±0% | 700 |
| 2018/05/21 | 4,730 | 4,730 | 4,705 | 4,705 | +5 | +0.1% | 1,100 |
| 2018/05/18 | 4,705 | 4,705 | 4,700 | 4,700 | -5 | -0.1% | 500 |
| 2018/05/17 | 4,685 | 4,710 | 4,685 | 4,705 | +20 | +0.4% | 1,400 |
| 2018/05/16 | 4,690 | 4,690 | 4,685 | 4,685 | -20 | -0.4% | 500 |
| 2018/05/15 | 4,700 | 4,730 | 4,700 | 4,705 | -10 | -0.2% | 1,800 |
| 2018/05/14 | 4,715 | 4,715 | 4,685 | 4,715 | +25 | +0.5% | 1,400 |
| 2018/05/11 | 4,710 | 4,710 | 4,690 | 4,690 | -10 | -0.2% | 3,100 |
| 2018/05/10 | 4,685 | 4,700 | 4,685 | 4,700 | +5 | +0.1% | 700 |
| 2018/05/09 | 4,695 | 4,695 | 4,685 | 4,695 | +5 | +0.1% | 700 |
| 2018/05/08 | 4,695 | 4,695 | 4,690 | 4,690 | +5 | +0.1% | 800 |
| 2018/05/07 | 4,695 | 4,695 | 4,685 | 4,685 | +5 | +0.1% | 1,500 |
| 2018/05/02 | 4,695 | 4,695 | 4,680 | 4,680 | -5 | -0.1% | 1,000 |
| 2018/05/01 | 4,690 | 4,690 | 4,675 | 4,685 | +15 | +0.3% | 1,300 |
| 2018/04/27 | 4,660 | 4,670 | 4,660 | 4,670 | +10 | +0.2% | 1,800 |
| 2018/04/26 | 4,640 | 4,660 | 4,640 | 4,660 | +20 | +0.4% | 900 |
| 2018/04/25 | 4,635 | 4,655 | 4,635 | 4,640 | +5 | +0.1% | 1,000 |
| 2018/04/24 | 4,650 | 4,650 | 4,635 | 4,635 | -15 | -0.3% | 400 |
| 2018/04/23 | 4,625 | 4,650 | 4,625 | 4,650 | +10 | +0.2% | 600 |
| 2018/04/20 | 4,645 | 4,645 | 4,640 | 4,640 | +5 | +0.1% | 500 |
| 2018/04/19 | 4,625 | 4,640 | 4,625 | 4,635 | -10 | -0.2% | 800 |
| 2018/04/18 | 4,645 | 4,645 | 4,625 | 4,645 | ±0 | ±0% | 800 |
| 2018/04/17 | 4,650 | 4,650 | 4,625 | 4,645 | -5 | -0.1% | 1,300 |
| 2018/04/16 | 4,645 | 4,650 | 4,620 | 4,650 | +20 | +0.4% | 700 |
| 2018/04/13 | 4,645 | 4,645 | 4,615 | 4,630 | -15 | -0.3% | 1,500 |
| 2018/04/12 | 4,645 | 4,645 | 4,625 | 4,645 | +20 | +0.4% | 600 |
| 2018/04/11 | 4,660 | 4,660 | 4,620 | 4,625 | -20 | -0.4% | 2,400 |
| 2018/04/10 | 4,650 | 4,655 | 4,645 | 4,645 | -5 | -0.1% | 1,600 |
| 2018/04/09 | 4,630 | 4,650 | 4,625 | 4,650 | ±0 | ±0% | 800 |
| 2018/04/06 | 4,645 | 4,650 | 4,620 | 4,650 | +15 | +0.3% | 1,800 |
| 2018/04/05 | 4,620 | 4,640 | 4,620 | 4,635 | +15 | +0.3% | 1,200 |
| 2018/04/04 | 4,625 | 4,655 | 4,620 | 4,620 | -5 | -0.1% | 1,700 |
| 2018/04/03 | 4,660 | 4,660 | 4,625 | 4,625 | -20 | -0.4% | 1,800 |
| 2018/04/02 | 4,665 | 4,665 | 4,645 | 4,645 | -20 | -0.4% | 2,700 |
| 2018/03/30 | 4,645 | 4,675 | 4,645 | 4,665 | +25 | +0.5% | 1,300 |
| 2018/03/29 | 4,665 | 4,670 | 4,635 | 4,640 | +20 | +0.4% | 2,200 |
| 2018/03/28 | 4,630 | 4,670 | 4,620 | 4,620 | -150 | -3.1% | 10,000 |
| 2018/03/27 | 4,800 | 4,815 | 4,760 | 4,770 | +10 | +0.2% | 10,500 |
| 2018/03/26 | 4,750 | 4,795 | 4,730 | 4,760 | -25 | -0.5% | 5,800 |
| 2018/03/23 | 4,815 | 4,815 | 4,785 | 4,785 | -45 | -0.9% | 4,300 |
| 2018/03/22 | 4,820 | 4,830 | 4,820 | 4,830 | +15 | +0.3% | 3,800 |
| 2018/03/20 | 4,815 | 4,820 | 4,805 | 4,815 | +10 | +0.2% | 3,400 |
| 2018/03/19 | 4,795 | 4,810 | 4,795 | 4,805 | +20 | +0.4% | 4,000 |
| 2018/03/16 | 4,765 | 4,785 | 4,755 | 4,785 | +20 | +0.4% | 2,600 |
| 2018/03/15 | 4,755 | 4,765 | 4,750 | 4,765 | +5 | +0.1% | 1,500 |
| 2018/03/14 | 4,745 | 4,760 | 4,745 | 4,760 | +15 | +0.3% | 700 |
| 2018/03/13 | 4,740 | 4,760 | 4,740 | 4,745 | +5 | +0.1% | 4,400 |
| 2018/03/12 | 4,725 | 4,745 | 4,725 | 4,740 | +15 | +0.3% | 1,800 |
1551～
1600
件表示中 / 3548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 | 702,000円 | 0.0% | -8.2% | 0.00% | 21.30倍 | 2.37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 |
| 東和フード | 211,400円 | -3.1% | -28.5% | 0.90% | 38.77倍 | 2.58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 |
| トーエル | 82,200円 | +3.8% | -4.0% | 2.80% | 13.23倍 | 0.72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 | 30,600円 | +3.6% | - | 0.00% | - | 0.91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 |
| マンダラケ | 43,200円 | +5.0% | +7.2% | 0.23% | 10.61倍 | 1.38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
