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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 4,705 | 4,725 | 4,705 | 4,725 | +15 | +0.3% | 900 |
| 2018/03/08 | 4,720 | 4,725 | 4,710 | 4,710 | +10 | +0.2% | 500 |
| 2018/03/07 | 4,715 | 4,725 | 4,700 | 4,700 | -25 | -0.5% | 2,100 |
| 2018/03/06 | 4,725 | 4,725 | 4,705 | 4,725 | +5 | +0.1% | 500 |
| 2018/03/05 | 4,690 | 4,720 | 4,685 | 4,720 | +25 | +0.5% | 2,100 |
| 2018/03/02 | 4,710 | 4,710 | 4,695 | 4,695 | -15 | -0.3% | 2,600 |
| 2018/03/01 | 4,730 | 4,730 | 4,705 | 4,710 | -20 | -0.4% | 2,300 |
| 2018/02/28 | 4,735 | 4,740 | 4,730 | 4,730 | -5 | -0.1% | 1,100 |
| 2018/02/27 | 4,725 | 4,745 | 4,725 | 4,735 | +20 | +0.4% | 2,500 |
| 2018/02/26 | 4,715 | 4,715 | 4,690 | 4,715 | +10 | +0.2% | 1,300 |
| 2018/02/23 | 4,685 | 4,705 | 4,680 | 4,705 | +40 | +0.9% | 900 |
| 2018/02/22 | 4,660 | 4,685 | 4,660 | 4,665 | +15 | +0.3% | 300 |
| 2018/02/21 | 4,640 | 4,690 | 4,640 | 4,650 | +10 | +0.2% | 1,300 |
| 2018/02/20 | 4,700 | 4,720 | 4,625 | 4,640 | -50 | -1.1% | 4,100 |
| 2018/02/19 | 4,680 | 4,695 | 4,680 | 4,690 | +10 | +0.2% | 1,100 |
| 2018/02/16 | 4,640 | 4,680 | 4,640 | 4,680 | +45 | +1% | 1,100 |
| 2018/02/15 | 4,655 | 4,675 | 4,635 | 4,635 | ±0 | ±0% | 900 |
| 2018/02/14 | 4,685 | 4,685 | 4,635 | 4,635 | -20 | -0.4% | 2,500 |
| 2018/02/13 | 4,660 | 4,680 | 4,655 | 4,655 | -5 | -0.1% | 1,800 |
| 2018/02/09 | 4,620 | 4,660 | 4,610 | 4,660 | -30 | -0.6% | 4,000 |
| 2018/02/08 | 4,700 | 4,700 | 4,690 | 4,690 | +5 | +0.1% | 1,400 |
| 2018/02/07 | 4,700 | 4,710 | 4,665 | 4,685 | +65 | +1.4% | 3,900 |
| 2018/02/06 | 4,645 | 4,650 | 4,590 | 4,620 | -95 | -2% | 13,300 |
| 2018/02/05 | 4,715 | 4,735 | 4,695 | 4,715 | ±0 | ±0% | 3,600 |
| 2018/02/02 | 4,740 | 4,740 | 4,715 | 4,715 | -15 | -0.3% | 1,500 |
| 2018/02/01 | 4,720 | 4,730 | 4,720 | 4,730 | +10 | +0.2% | 1,200 |
| 2018/01/31 | 4,720 | 4,730 | 4,715 | 4,720 | ±0 | ±0% | 2,000 |
| 2018/01/30 | 4,725 | 4,730 | 4,720 | 4,720 | ±0 | ±0% | 1,700 |
| 2018/01/29 | 4,715 | 4,735 | 4,715 | 4,720 | +10 | +0.2% | 1,600 |
| 2018/01/26 | 4,710 | 4,725 | 4,700 | 4,710 | +20 | +0.4% | 2,600 |
| 2018/01/25 | 4,705 | 4,705 | 4,690 | 4,690 | -5 | -0.1% | 1,700 |
| 2018/01/24 | 4,700 | 4,700 | 4,685 | 4,695 | +10 | +0.2% | 2,100 |
| 2018/01/23 | 4,685 | 4,700 | 4,685 | 4,685 | ±0 | ±0% | 1,400 |
| 2018/01/22 | 4,690 | 4,705 | 4,685 | 4,685 | -5 | -0.1% | 1,800 |
| 2018/01/19 | 4,690 | 4,705 | 4,685 | 4,690 | -5 | -0.1% | 1,400 |
| 2018/01/18 | 4,700 | 4,700 | 4,690 | 4,695 | ±0 | ±0% | 1,600 |
| 2018/01/17 | 4,690 | 4,700 | 4,685 | 4,695 | +5 | +0.1% | 2,500 |
| 2018/01/16 | 4,685 | 4,700 | 4,685 | 4,690 | +5 | +0.1% | 1,900 |
| 2018/01/15 | 4,690 | 4,695 | 4,685 | 4,685 | -5 | -0.1% | 1,300 |
| 2018/01/12 | 4,700 | 4,700 | 4,690 | 4,690 | -5 | -0.1% | 1,600 |
| 2018/01/11 | 4,710 | 4,710 | 4,695 | 4,695 | -15 | -0.3% | 2,000 |
| 2018/01/10 | 4,705 | 4,725 | 4,705 | 4,710 | +5 | +0.1% | 2,300 |
| 2018/01/09 | 4,675 | 4,705 | 4,670 | 4,705 | +35 | +0.7% | 3,800 |
| 2018/01/05 | 4,685 | 4,685 | 4,670 | 4,670 | ±0 | ±0% | 2,900 |
| 2018/01/04 | 4,660 | 4,675 | 4,650 | 4,670 | -5 | -0.1% | 3,600 |
| 2017/12/29 | 4,655 | 4,685 | 4,655 | 4,675 | +5 | +0.1% | 1,900 |
| 2017/12/28 | 4,640 | 4,680 | 4,640 | 4,670 | +30 | +0.6% | 1,600 |
| 2017/12/27 | 4,640 | 4,655 | 4,640 | 4,640 | +15 | +0.3% | 1,800 |
| 2017/12/26 | 4,625 | 4,640 | 4,620 | 4,625 | ±0 | ±0% | 1,900 |
| 2017/12/25 | 4,635 | 4,645 | 4,625 | 4,625 | +5 | +0.1% | 2,800 |
1601～
1650
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
