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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 4,635 | 4,635 | 4,620 | 4,620 | -15 | -0.3% | 2,200 |
| 2017/12/21 | 4,640 | 4,655 | 4,630 | 4,635 | -5 | -0.1% | 1,800 |
| 2017/12/20 | 4,640 | 4,640 | 4,640 | 4,640 | -5 | -0.1% | 1,200 |
| 2017/12/19 | 4,645 | 4,660 | 4,640 | 4,645 | ±0 | ±0% | 2,000 |
| 2017/12/18 | 4,645 | 4,655 | 4,640 | 4,645 | -5 | -0.1% | 2,600 |
| 2017/12/15 | 4,655 | 4,660 | 4,650 | 4,650 | -5 | -0.1% | 1,400 |
| 2017/12/14 | 4,655 | 4,675 | 4,650 | 4,655 | +5 | +0.1% | 1,900 |
| 2017/12/13 | 4,650 | 4,675 | 4,650 | 4,650 | ±0 | ±0% | 1,200 |
| 2017/12/12 | 4,655 | 4,670 | 4,650 | 4,650 | -5 | -0.1% | 2,000 |
| 2017/12/11 | 4,660 | 4,675 | 4,650 | 4,655 | ±0 | ±0% | 2,100 |
| 2017/12/08 | 4,655 | 4,675 | 4,655 | 4,655 | -10 | -0.2% | 1,300 |
| 2017/12/07 | 4,650 | 4,680 | 4,650 | 4,665 | +5 | +0.1% | 2,200 |
| 2017/12/06 | 4,650 | 4,660 | 4,650 | 4,660 | -5 | -0.1% | 1,800 |
| 2017/12/05 | 4,660 | 4,680 | 4,655 | 4,665 | ±0 | ±0% | 1,100 |
| 2017/12/04 | 4,665 | 4,685 | 4,660 | 4,665 | +5 | +0.1% | 1,600 |
| 2017/12/01 | 4,660 | 4,690 | 4,655 | 4,660 | ±0 | ±0% | 1,900 |
| 2017/11/30 | 4,690 | 4,690 | 4,660 | 4,660 | +5 | +0.1% | 1,600 |
| 2017/11/29 | 4,640 | 4,690 | 4,640 | 4,655 | +25 | +0.5% | 1,900 |
| 2017/11/28 | 4,670 | 4,680 | 4,630 | 4,630 | -60 | -1.3% | 9,400 |
| 2017/11/27 | 4,695 | 4,700 | 4,690 | 4,690 | -5 | -0.1% | 1,600 |
| 2017/11/24 | 4,710 | 4,720 | 4,695 | 4,695 | -10 | -0.2% | 3,400 |
| 2017/11/22 | 4,705 | 4,710 | 4,705 | 4,705 | +5 | +0.1% | 500 |
| 2017/11/21 | 4,715 | 4,720 | 4,700 | 4,700 | -20 | -0.4% | 1,300 |
| 2017/11/20 | 4,710 | 4,720 | 4,710 | 4,720 | +10 | +0.2% | 300 |
| 2017/11/17 | 4,705 | 4,715 | 4,700 | 4,710 | +5 | +0.1% | 1,300 |
| 2017/11/16 | 4,705 | 4,710 | 4,700 | 4,705 | ±0 | ±0% | 1,400 |
| 2017/11/15 | 4,720 | 4,725 | 4,705 | 4,705 | -15 | -0.3% | 2,000 |
| 2017/11/14 | 4,715 | 4,745 | 4,715 | 4,720 | +5 | +0.1% | 1,100 |
| 2017/11/13 | 4,730 | 4,745 | 4,715 | 4,715 | -15 | -0.3% | 1,200 |
| 2017/11/10 | 4,735 | 4,745 | 4,725 | 4,730 | -20 | -0.4% | 800 |
| 2017/11/09 | 4,735 | 4,755 | 4,735 | 4,750 | +15 | +0.3% | 3,100 |
| 2017/11/08 | 4,715 | 4,735 | 4,715 | 4,735 | +15 | +0.3% | 800 |
| 2017/11/07 | 4,725 | 4,725 | 4,720 | 4,720 | -5 | -0.1% | 400 |
| 2017/11/06 | 4,725 | 4,730 | 4,725 | 4,725 | -5 | -0.1% | 1,600 |
| 2017/11/02 | 4,720 | 4,740 | 4,720 | 4,730 | +10 | +0.2% | 2,100 |
| 2017/11/01 | 4,715 | 4,730 | 4,710 | 4,720 | +10 | +0.2% | 3,500 |
| 2017/10/31 | 4,720 | 4,730 | 4,710 | 4,710 | -5 | -0.1% | 500 |
| 2017/10/30 | 4,720 | 4,720 | 4,715 | 4,715 | -5 | -0.1% | 600 |
| 2017/10/27 | 4,725 | 4,725 | 4,715 | 4,720 | -5 | -0.1% | 700 |
| 2017/10/26 | 4,710 | 4,725 | 4,710 | 4,725 | +10 | +0.2% | 1,000 |
| 2017/10/25 | 4,720 | 4,730 | 4,715 | 4,715 | ±0 | ±0% | 1,200 |
| 2017/10/24 | 4,730 | 4,735 | 4,710 | 4,715 | -20 | -0.4% | 1,900 |
| 2017/10/23 | 4,725 | 4,735 | 4,725 | 4,735 | +10 | +0.2% | 800 |
| 2017/10/20 | 4,730 | 4,740 | 4,725 | 4,725 | -15 | -0.3% | 1,100 |
| 2017/10/19 | 4,745 | 4,745 | 4,730 | 4,740 | -5 | -0.1% | 1,100 |
| 2017/10/18 | 4,745 | 4,745 | 4,730 | 4,745 | ±0 | ±0% | 1,300 |
| 2017/10/17 | 4,740 | 4,745 | 4,725 | 4,745 | ±0 | ±0% | 1,400 |
| 2017/10/16 | 4,725 | 4,750 | 4,725 | 4,745 | +10 | +0.2% | 1,600 |
| 2017/10/13 | 4,740 | 4,740 | 4,725 | 4,735 | +15 | +0.3% | 900 |
| 2017/10/12 | 4,740 | 4,740 | 4,715 | 4,720 | -20 | -0.4% | 500 |
1651～
1700
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
