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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 7,010 | 7,010 | 6,990 | 7,000 | ±0 | ±0% | 1,700 |
| 2024/04/16 | 7,040 | 7,040 | 7,000 | 7,000 | -20 | -0.3% | 1,700 |
| 2024/04/15 | 7,010 | 7,050 | 7,000 | 7,020 | +10 | +0.1% | 1,100 |
| 2024/04/12 | 7,010 | 7,010 | 7,000 | 7,010 | ±0 | ±0% | 1,000 |
| 2024/04/11 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 1,000 |
| 2024/04/10 | 7,050 | 7,070 | 7,040 | 7,050 | -10 | -0.1% | 600 |
| 2024/04/09 | 7,060 | 7,080 | 7,020 | 7,060 | ±0 | ±0% | 800 |
| 2024/04/08 | 7,020 | 7,080 | 7,000 | 7,060 | +60 | +0.9% | 1,200 |
| 2024/04/05 | 7,000 | 7,010 | 6,990 | 7,000 | ±0 | ±0% | 2,900 |
| 2024/04/04 | 7,030 | 7,030 | 7,000 | 7,000 | -10 | -0.1% | 900 |
| 2024/04/03 | 7,010 | 7,020 | 7,000 | 7,010 | ±0 | ±0% | 2,400 |
| 2024/04/02 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 2,500 |
| 2024/04/01 | 7,070 | 7,070 | 7,040 | 7,050 | -30 | -0.4% | 2,600 |
| 2024/03/29 | 7,060 | 7,110 | 7,060 | 7,080 | +20 | +0.3% | 1,800 |
| 2024/03/28 | 7,020 | 7,130 | 7,010 | 7,060 | -220 | -3% | 8,800 |
| 2024/03/27 | 7,260 | 7,340 | 7,260 | 7,280 | -70 | -1% | 13,000 |
| 2024/03/26 | 7,310 | 7,350 | 7,300 | 7,350 | +50 | +0.7% | 4,400 |
| 2024/03/25 | 7,220 | 7,300 | 7,210 | 7,300 | +90 | +1.2% | 7,000 |
| 2024/03/22 | 7,220 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 4,200 |
| 2024/03/21 | 7,220 | 7,230 | 7,200 | 7,220 | +10 | +0.1% | 3,400 |
| 2024/03/19 | 7,220 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 2,600 |
| 2024/03/18 | 7,220 | 7,220 | 7,210 | 7,220 | ±0 | ±0% | 2,300 |
| 2024/03/15 | 7,210 | 7,220 | 7,210 | 7,220 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 7,210 | 7,220 | 7,200 | 7,220 | +10 | +0.1% | 1,700 |
| 2024/03/13 | 7,210 | 7,230 | 7,200 | 7,210 | ±0 | ±0% | 2,700 |
| 2024/03/12 | 7,210 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 1,800 |
| 2024/03/11 | 7,220 | 7,230 | 7,220 | 7,220 | -20 | -0.3% | 1,800 |
| 2024/03/08 | 7,230 | 7,240 | 7,220 | 7,240 | +10 | +0.1% | 1,300 |
| 2024/03/07 | 7,190 | 7,230 | 7,190 | 7,230 | +10 | +0.1% | 1,900 |
| 2024/03/06 | 7,190 | 7,220 | 7,170 | 7,220 | +30 | +0.4% | 1,400 |
| 2024/03/05 | 7,250 | 7,250 | 7,180 | 7,190 | -20 | -0.3% | 1,100 |
| 2024/03/04 | 7,210 | 7,240 | 7,200 | 7,210 | ±0 | ±0% | 1,800 |
| 2024/03/01 | 7,220 | 7,240 | 7,180 | 7,210 | -20 | -0.3% | 4,600 |
| 2024/02/29 | 7,240 | 7,270 | 7,230 | 7,230 | -10 | -0.1% | 2,000 |
| 2024/02/28 | 7,270 | 7,270 | 7,230 | 7,240 | -10 | -0.1% | 1,200 |
| 2024/02/27 | 7,280 | 7,280 | 7,230 | 7,250 | -30 | -0.4% | 1,300 |
| 2024/02/26 | 7,280 | 7,290 | 7,250 | 7,280 | -10 | -0.1% | 2,400 |
| 2024/02/22 | 7,300 | 7,310 | 7,290 | 7,290 | -30 | -0.4% | 1,900 |
| 2024/02/21 | 7,310 | 7,320 | 7,300 | 7,320 | -10 | -0.1% | 1,400 |
| 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 |
151～
200
件表示中 / 3588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 | 692,000円 | 0.0% | -8.2% | 0.00% | 21.00倍 | 2.17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 | 201,600円 | -3.1% | -28.5% | 0.94% | 36.97倍 | 2.46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 |
| ダイイチ | 140,000円 | +12.8% | -15.7% | 2.57% | 13.20倍 | 0.94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 |
| 千趣会 | 30,600円 | -11.2% | - | 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 |
| トーエル | 75,600円 | +3.8% | -4.0% | 3.04% | 12.18倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
