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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 7,100 | 7,110 | 7,080 | 7,080 | -30 | -0.4% | 700 |
| 2024/08/20 | 7,120 | 7,120 | 7,080 | 7,110 | +10 | +0.1% | 1,500 |
| 2024/08/19 | 7,110 | 7,120 | 7,090 | 7,100 | ±0 | ±0% | 1,400 |
| 2024/08/16 | 7,080 | 7,130 | 7,080 | 7,100 | +20 | +0.3% | 1,900 |
| 2024/08/15 | 7,090 | 7,120 | 7,070 | 7,080 | -10 | -0.1% | 1,100 |
| 2024/08/14 | 7,130 | 7,130 | 7,010 | 7,090 | -30 | -0.4% | 1,800 |
| 2024/08/13 | 7,040 | 7,120 | 7,010 | 7,120 | +140 | +2% | 2,000 |
| 2024/08/09 | 6,970 | 6,990 | 6,950 | 6,980 | +10 | +0.1% | 700 |
| 2024/08/08 | 6,890 | 6,970 | 6,890 | 6,970 | +80 | +1.2% | 900 |
| 2024/08/07 | 6,820 | 6,900 | 6,760 | 6,890 | +160 | +2.4% | 2,200 |
| 2024/08/06 | 6,700 | 7,000 | 6,700 | 6,730 | +530 | +8.5% | 5,400 |
| 2024/08/05 | 6,970 | 6,970 | 6,000 | 6,200 | -840 | -11.9% | 12,100 |
| 2024/08/02 | 7,060 | 7,120 | 7,010 | 7,040 | -90 | -1.3% | 3,400 |
| 2024/08/01 | 7,170 | 7,170 | 7,130 | 7,130 | -10 | -0.1% | 900 |
| 2024/07/31 | 7,140 | 7,150 | 7,110 | 7,140 | +10 | +0.1% | 1,600 |
| 2024/07/30 | 7,100 | 7,140 | 7,090 | 7,130 | +30 | +0.4% | 600 |
| 2024/07/29 | 7,020 | 7,120 | 7,020 | 7,100 | +80 | +1.1% | 800 |
| 2024/07/26 | 7,050 | 7,060 | 6,950 | 7,020 | -70 | -1% | 4,300 |
| 2024/07/25 | 7,110 | 7,120 | 7,090 | 7,090 | -20 | -0.3% | 1,300 |
| 2024/07/24 | 7,140 | 7,160 | 7,110 | 7,110 | -40 | -0.6% | 1,200 |
| 2024/07/23 | 7,160 | 7,160 | 7,140 | 7,150 | -10 | -0.1% | 1,600 |
| 2024/07/22 | 7,170 | 7,190 | 7,160 | 7,160 | -20 | -0.3% | 1,100 |
| 2024/07/19 | 7,160 | 7,180 | 7,160 | 7,180 | +20 | +0.3% | 800 |
| 2024/07/18 | 7,190 | 7,190 | 7,160 | 7,160 | -30 | -0.4% | 1,000 |
| 2024/07/17 | 7,180 | 7,190 | 7,150 | 7,190 | +20 | +0.3% | 1,600 |
| 2024/07/16 | 7,170 | 7,180 | 7,150 | 7,170 | ±0 | ±0% | 900 |
| 2024/07/12 | 7,190 | 7,190 | 7,170 | 7,170 | -20 | -0.3% | 600 |
| 2024/07/11 | 7,180 | 7,190 | 7,180 | 7,190 | -10 | -0.1% | 400 |
| 2024/07/10 | 7,180 | 7,200 | 7,170 | 7,200 | +20 | +0.3% | 1,100 |
| 2024/07/09 | 7,170 | 7,200 | 7,160 | 7,180 | +10 | +0.1% | 800 |
| 2024/07/08 | 7,210 | 7,210 | 7,170 | 7,170 | -40 | -0.6% | 1,000 |
| 2024/07/05 | 7,210 | 7,220 | 7,190 | 7,210 | +20 | +0.3% | 2,200 |
| 2024/07/04 | 7,180 | 7,190 | 7,150 | 7,190 | +40 | +0.6% | 1,600 |
| 2024/07/03 | 7,170 | 7,170 | 7,150 | 7,150 | ±0 | ±0% | 1,900 |
| 2024/07/02 | 7,140 | 7,150 | 7,130 | 7,150 | +30 | +0.4% | 1,500 |
| 2024/07/01 | 7,120 | 7,130 | 7,110 | 7,120 | +10 | +0.1% | 1,700 |
| 2024/06/28 | 7,080 | 7,110 | 7,080 | 7,110 | +30 | +0.4% | 1,100 |
| 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 |
151～
200
件表示中 / 3673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 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19倍 |
|
「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。ベトナムに出店 |
| トーエル | 78,500円 | +3.8% | -4.0% | 2.93% | 12.64倍 | 0.75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 |
| 焼肉坂井 | 6,800円 | +0.5% | -4.0% | 0.74% | 46.58倍 | 2.14倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| ダイイチ | 134,500円 | +12.8% | -15.7% | 2.68% | 12.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
