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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 7,330 | 7,360 | 7,300 | 7,330 | ±0 | ±0% | 1,700 |
| 2024/02/19 | 7,320 | 7,370 | 7,320 | 7,330 | +30 | +0.4% | 2,900 |
| 2024/02/16 | 7,320 | 7,320 | 7,300 | 7,300 | ±0 | ±0% | 900 |
| 2024/02/15 | 7,310 | 7,340 | 7,300 | 7,300 | +10 | +0.1% | 2,200 |
| 2024/02/14 | 7,410 | 7,410 | 7,280 | 7,290 | -120 | -1.6% | 4,000 |
| 2024/02/13 | 7,350 | 7,410 | 7,340 | 7,410 | +70 | +1% | 5,000 |
| 2024/02/09 | 7,300 | 7,340 | 7,290 | 7,340 | +40 | +0.5% | 1,900 |
| 2024/02/08 | 7,280 | 7,300 | 7,270 | 7,300 | +20 | +0.3% | 2,400 |
| 2024/02/07 | 7,280 | 7,290 | 7,270 | 7,280 | +10 | +0.1% | 1,400 |
| 2024/02/06 | 7,280 | 7,290 | 7,270 | 7,270 | -10 | -0.1% | 1,200 |
| 2024/02/05 | 7,290 | 7,290 | 7,270 | 7,280 | ±0 | ±0% | 2,500 |
| 2024/02/02 | 7,280 | 7,280 | 7,260 | 7,280 | ±0 | ±0% | 1,500 |
| 2024/02/01 | 7,260 | 7,280 | 7,250 | 7,280 | +20 | +0.3% | 1,500 |
| 2024/01/31 | 7,270 | 7,270 | 7,250 | 7,260 | +10 | +0.1% | 900 |
| 2024/01/30 | 7,260 | 7,260 | 7,240 | 7,250 | ±0 | ±0% | 1,000 |
| 2024/01/29 | 7,240 | 7,250 | 7,220 | 7,250 | +20 | +0.3% | 2,200 |
| 2024/01/26 | 7,240 | 7,240 | 7,210 | 7,230 | +10 | +0.1% | 1,500 |
| 2024/01/25 | 7,200 | 7,220 | 7,200 | 7,220 | +30 | +0.4% | 700 |
| 2024/01/24 | 7,210 | 7,210 | 7,180 | 7,190 | -20 | -0.3% | 2,400 |
| 2024/01/23 | 7,220 | 7,230 | 7,210 | 7,210 | ±0 | ±0% | 1,300 |
| 2024/01/22 | 7,220 | 7,230 | 7,210 | 7,210 | -10 | -0.1% | 2,100 |
| 2024/01/19 | 7,240 | 7,260 | 7,220 | 7,220 | -10 | -0.1% | 1,900 |
| 2024/01/18 | 7,250 | 7,260 | 7,230 | 7,230 | -20 | -0.3% | 1,100 |
| 2024/01/17 | 7,230 | 7,260 | 7,230 | 7,250 | +20 | +0.3% | 1,200 |
| 2024/01/16 | 7,260 | 7,270 | 7,230 | 7,230 | -30 | -0.4% | 2,600 |
| 2024/01/15 | 7,250 | 7,290 | 7,250 | 7,260 | ±0 | ±0% | 2,700 |
| 2024/01/12 | 7,270 | 7,290 | 7,240 | 7,260 | -20 | -0.3% | 2,300 |
| 2024/01/11 | 7,250 | 7,290 | 7,250 | 7,280 | +40 | +0.6% | 2,400 |
| 2024/01/10 | 7,200 | 7,250 | 7,200 | 7,240 | +40 | +0.6% | 2,500 |
| 2024/01/09 | 7,180 | 7,200 | 7,180 | 7,200 | +40 | +0.6% | 2,500 |
| 2024/01/05 | 7,180 | 7,190 | 7,160 | 7,160 | -20 | -0.3% | 3,300 |
| 2024/01/04 | 7,020 | 7,190 | 7,020 | 7,180 | +160 | +2.3% | 5,200 |
| 2023/12/29 | 6,970 | 7,040 | 6,970 | 7,020 | +50 | +0.7% | 3,800 |
| 2023/12/28 | 6,930 | 6,980 | 6,930 | 6,970 | +20 | +0.3% | 2,300 |
| 2023/12/27 | 6,960 | 6,960 | 6,940 | 6,950 | -10 | -0.1% | 5,100 |
| 2023/12/26 | 6,980 | 6,990 | 6,950 | 6,960 | +10 | +0.1% | 3,400 |
| 2023/12/25 | 6,990 | 6,990 | 6,950 | 6,950 | -30 | -0.4% | 3,400 |
| 2023/12/22 | 6,990 | 6,990 | 6,960 | 6,980 | ±0 | ±0% | 2,500 |
| 2023/12/21 | 6,960 | 6,980 | 6,960 | 6,980 | ±0 | ±0% | 2,700 |
| 2023/12/20 | 6,950 | 6,990 | 6,950 | 6,980 | +30 | +0.4% | 3,300 |
| 2023/12/19 | 6,960 | 6,960 | 6,940 | 6,950 | -10 | -0.1% | 2,000 |
| 2023/12/18 | 6,950 | 6,960 | 6,940 | 6,960 | +10 | +0.1% | 2,900 |
| 2023/12/15 | 7,030 | 7,030 | 6,940 | 6,950 | -90 | -1.3% | 7,500 |
| 2023/12/14 | 7,060 | 7,080 | 7,040 | 7,040 | -20 | -0.3% | 3,000 |
| 2023/12/13 | 7,080 | 7,090 | 7,050 | 7,060 | -20 | -0.3% | 3,200 |
| 2023/12/12 | 7,080 | 7,100 | 7,080 | 7,080 | ±0 | ±0% | 2,000 |
| 2023/12/11 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3% | 2,000 |
| 2023/12/08 | 7,110 | 7,120 | 7,100 | 7,100 | ±0 | ±0% | 2,900 |
| 2023/12/07 | 7,110 | 7,130 | 7,100 | 7,100 | -10 | -0.1% | 2,300 |
| 2023/12/06 | 7,110 | 7,120 | 7,110 | 7,110 | -10 | -0.1% | 1,900 |
151～
200
件表示中 / 3549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 | 699,000円 | 0.0% | -8.2% | 0.00% | 21.21倍 | 2.36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 |
| Ｈａｍｅｅ | 105,500円 | +12.1% | +1.6% | 2.13% | 12.36倍 | 1.67倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| トーエル | 80,500円 | +3.8% | -4.0% | 2.86% | 12.96倍 | 0.71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 | 30,300円 | +3.6% | - | 0.00% | - | 0.90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 |
| カクヤスＧ | 53,300円 | +5.7% | +2.5% | 3.75% | 9.50倍 | 3.69倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
市場注目の銘柄
チャート関連のコラム
