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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 4,675 | 4,680 | 4,675 | 4,680 | +5 | +0.1% | 500 |
| 2017/07/12 | 4,675 | 4,675 | 4,675 | 4,675 | -10 | -0.2% | 200 |
| 2017/07/11 | 4,675 | 4,685 | 4,670 | 4,685 | +15 | +0.3% | 900 |
| 2017/07/10 | 4,665 | 4,675 | 4,665 | 4,670 | +5 | +0.1% | 500 |
| 2017/07/07 | 4,680 | 4,685 | 4,660 | 4,665 | -15 | -0.3% | 700 |
| 2017/07/06 | 4,650 | 4,680 | 4,650 | 4,680 | +20 | +0.4% | 800 |
| 2017/07/05 | 4,650 | 4,660 | 4,650 | 4,660 | +10 | +0.2% | 400 |
| 2017/07/04 | 4,665 | 4,665 | 4,650 | 4,650 | -15 | -0.3% | 1,100 |
| 2017/07/03 | 4,690 | 4,690 | 4,665 | 4,665 | +10 | +0.2% | 1,100 |
| 2017/06/30 | 4,685 | 4,685 | 4,655 | 4,655 | -30 | -0.6% | 600 |
| 2017/06/29 | 4,680 | 4,685 | 4,670 | 4,685 | +5 | +0.1% | 900 |
| 2017/06/28 | 4,670 | 4,680 | 4,670 | 4,680 | +25 | +0.5% | 1,000 |
| 2017/06/27 | 4,660 | 4,670 | 4,655 | 4,655 | ±0 | ±0% | 1,000 |
| 2017/06/26 | 4,655 | 4,665 | 4,650 | 4,655 | +10 | +0.2% | 600 |
| 2017/06/23 | 4,650 | 4,695 | 4,645 | 4,645 | ±0 | ±0% | 3,000 |
| 2017/06/22 | 4,650 | 4,650 | 4,645 | 4,645 | +10 | +0.2% | 300 |
| 2017/06/21 | 4,635 | 4,645 | 4,635 | 4,635 | ±0 | ±0% | 500 |
| 2017/06/20 | 4,635 | 4,650 | 4,635 | 4,635 | -10 | -0.2% | 800 |
| 2017/06/19 | 4,625 | 4,645 | 4,625 | 4,645 | +20 | +0.4% | 600 |
| 2017/06/16 | 4,645 | 4,645 | 4,625 | 4,625 | ±0 | ±0% | 600 |
| 2017/06/15 | 4,645 | 4,645 | 4,625 | 4,625 | -5 | -0.1% | 600 |
| 2017/06/14 | 4,625 | 4,630 | 4,625 | 4,630 | -10 | -0.2% | 300 |
| 2017/06/13 | 4,620 | 4,645 | 4,615 | 4,640 | +20 | +0.4% | 900 |
| 2017/06/12 | 4,630 | 4,640 | 4,620 | 4,620 | -5 | -0.1% | 1,200 |
| 2017/06/09 | 4,625 | 4,625 | 4,625 | 4,625 | +10 | +0.2% | 300 |
| 2017/06/08 | 4,620 | 4,620 | 4,615 | 4,615 | +5 | +0.1% | 600 |
| 2017/06/07 | 4,620 | 4,630 | 4,610 | 4,610 | -10 | -0.2% | 700 |
| 2017/06/06 | 4,620 | 4,620 | 4,610 | 4,620 | -5 | -0.1% | 500 |
| 2017/06/05 | 4,630 | 4,630 | 4,620 | 4,625 | -5 | -0.1% | 1,000 |
| 2017/06/02 | 4,635 | 4,635 | 4,630 | 4,630 | ±0 | ±0% | 500 |
| 2017/06/01 | 4,630 | 4,630 | 4,630 | 4,630 | ±0 | ±0% | 300 |
| 2017/05/31 | 4,630 | 4,630 | 4,630 | 4,630 | +5 | +0.1% | 100 |
| 2017/05/30 | 4,620 | 4,625 | 4,620 | 4,625 | +25 | +0.5% | 400 |
| 2017/05/29 | 4,630 | 4,635 | 4,600 | 4,600 | -35 | -0.8% | 800 |
| 2017/05/26 | 4,630 | 4,635 | 4,630 | 4,635 | +15 | +0.3% | 800 |
| 2017/05/25 | 4,605 | 4,620 | 4,605 | 4,620 | +5 | +0.1% | 400 |
| 2017/05/24 | 4,605 | 4,615 | 4,605 | 4,615 | +10 | +0.2% | 500 |
| 2017/05/23 | 4,600 | 4,615 | 4,600 | 4,605 | +5 | +0.1% | 500 |
| 2017/05/22 | 4,600 | 4,615 | 4,595 | 4,600 | -10 | -0.2% | 700 |
| 2017/05/19 | 4,580 | 4,610 | 4,580 | 4,610 | +30 | +0.7% | 700 |
| 2017/05/18 | 4,600 | 4,600 | 4,580 | 4,580 | -15 | -0.3% | 600 |
| 2017/05/17 | 4,595 | 4,625 | 4,590 | 4,595 | -5 | -0.1% | 500 |
| 2017/05/16 | 4,630 | 4,630 | 4,600 | 4,600 | ±0 | ±0% | 800 |
| 2017/05/15 | 4,615 | 4,615 | 4,600 | 4,600 | -30 | -0.6% | 1,000 |
| 2017/05/12 | 4,630 | 4,630 | 4,620 | 4,630 | +10 | +0.2% | 900 |
| 2017/05/11 | 4,610 | 4,630 | 4,610 | 4,620 | +5 | +0.1% | 900 |
| 2017/05/10 | 4,600 | 4,615 | 4,600 | 4,615 | +25 | +0.5% | 600 |
| 2017/05/09 | 4,595 | 4,600 | 4,580 | 4,590 | +10 | +0.2% | 1,100 |
| 2017/05/08 | 4,575 | 4,585 | 4,570 | 4,580 | +5 | +0.1% | 1,400 |
| 2017/05/02 | 4,600 | 4,600 | 4,575 | 4,575 | -25 | -0.5% | 500 |
1951～
2000
件表示中 / 3738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 | 724,000円 | -0.4% | -12.6% | 0.41% | 21.08倍 | 2.25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 |
| ガーデン | 246,900円 | +6.6% | +12.1% | 3.65% | 12.87倍 | 2.13倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48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 |
| トーエル | 79,700円 | -0.9% | -1.9% | 2.89% | 10.88倍 | 0.73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 |
| パリミキＨＤ | 28,500円 | +1.3% | +2.8% | 2.81% | 15.91倍 | 0.50倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
