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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 4,515 | 4,515 | 4,515 | 4,515 | ±0 | ±0% | 500 |
| 2016/10/04 | 4,530 | 4,540 | 4,515 | 4,515 | -5 | -0.1% | 900 |
| 2016/10/03 | 4,540 | 4,540 | 4,500 | 4,520 | ±0 | ±0% | 1,100 |
| 2016/09/30 | 4,510 | 4,530 | 4,510 | 4,520 | +10 | +0.2% | 800 |
| 2016/09/29 | 4,530 | 4,530 | 4,495 | 4,510 | +30 | +0.7% | 2,600 |
| 2016/09/28 | 4,490 | 4,530 | 4,425 | 4,480 | +4,013 | +859.3% | 5,900 |
| 2016/09/27 | 465 | 467 | 465 | 467 | +2 | +0.4% | 80,000 |
| 2016/09/26 | 466 | 467 | 465 | 465 | ±0 | ±0% | 50,000 |
| 2016/09/23 | 465 | 466 | 464 | 465 | ±0 | ±0% | 25,000 |
| 2016/09/21 | 464 | 465 | 462 | 465 | +1 | +0.2% | 16,000 |
| 2016/09/20 | 463 | 464 | 462 | 464 | +1 | +0.2% | 21,000 |
| 2016/09/16 | 462 | 464 | 461 | 463 | +1 | +0.2% | 10,000 |
| 2016/09/15 | 464 | 464 | 461 | 462 | ±0 | ±0% | 10,000 |
| 2016/09/14 | 462 | 463 | 462 | 462 | +1 | +0.2% | 11,000 |
| 2016/09/13 | 461 | 463 | 461 | 461 | ±0 | ±0% | 14,000 |
| 2016/09/12 | 462 | 463 | 461 | 461 | -1 | -0.2% | 9,000 |
| 2016/09/09 | 463 | 463 | 462 | 462 | -1 | -0.2% | 9,000 |
| 2016/09/08 | 463 | 463 | 462 | 463 | +1 | +0.2% | 12,000 |
| 2016/09/07 | 463 | 463 | 462 | 462 | -1 | -0.2% | 8,000 |
| 2016/09/06 | 463 | 463 | 462 | 463 | ±0 | ±0% | 12,000 |
| 2016/09/05 | 462 | 463 | 462 | 463 | +1 | +0.2% | 17,000 |
| 2016/09/02 | 462 | 462 | 461 | 462 | +1 | +0.2% | 8,000 |
| 2016/09/01 | 462 | 462 | 461 | 461 | -1 | -0.2% | 10,000 |
| 2016/08/31 | 461 | 462 | 461 | 462 | ±0 | ±0% | 8,000 |
| 2016/08/30 | 461 | 462 | 461 | 462 | +1 | +0.2% | 4,000 |
| 2016/08/29 | 461 | 462 | 461 | 461 | +1 | +0.2% | 11,000 |
| 2016/08/26 | 460 | 460 | 459 | 460 | +1 | +0.2% | 6,000 |
| 2016/08/25 | 460 | 460 | 459 | 459 | +1 | +0.2% | 2,000 |
| 2016/08/24 | 458 | 460 | 458 | 458 | ±0 | ±0% | 8,000 |
| 2016/08/23 | 458 | 460 | 458 | 458 | -2 | -0.4% | 6,000 |
| 2016/08/22 | 458 | 460 | 458 | 460 | +2 | +0.4% | 7,000 |
| 2016/08/19 | 456 | 458 | 456 | 458 | +1 | +0.2% | 5,000 |
| 2016/08/18 | 459 | 459 | 457 | 457 | -1 | -0.2% | 10,000 |
| 2016/08/17 | 458 | 458 | 458 | 458 | +2 | +0.4% | 3,000 |
| 2016/08/16 | 458 | 458 | 456 | 456 | -2 | -0.4% | 7,000 |
| 2016/08/15 | 456 | 458 | 456 | 458 | +2 | +0.4% | 11,000 |
| 2016/08/12 | 456 | 459 | 456 | 456 | -3 | -0.7% | 11,000 |
| 2016/08/10 | 458 | 459 | 458 | 459 | +4 | +0.9% | 4,000 |
| 2016/08/09 | 457 | 457 | 455 | 455 | -1 | -0.2% | 8,000 |
| 2016/08/08 | 460 | 460 | 456 | 456 | -4 | -0.9% | 4,000 |
| 2016/08/05 | 457 | 460 | 457 | 460 | +5 | +1.1% | 3,000 |
| 2016/08/04 | 455 | 459 | 455 | 455 | ±0 | ±0% | 11,000 |
| 2016/08/03 | 455 | 455 | 455 | 455 | ±0 | ±0% | 3,000 |
| 2016/08/02 | 456 | 456 | 455 | 455 | ±0 | ±0% | 11,000 |
| 2016/08/01 | 454 | 455 | 454 | 455 | +1 | +0.2% | 4,000 |
| 2016/07/29 | 455 | 455 | 454 | 454 | ±0 | ±0% | 3,000 |
| 2016/07/28 | 452 | 454 | 452 | 454 | -1 | -0.2% | 4,000 |
| 2016/07/27 | 452 | 455 | 452 | 455 | +3 | +0.7% | 2,000 |
| 2016/07/26 | 452 | 454 | 452 | 452 | -1 | -0.2% | 8,000 |
| 2016/07/25 | 453 | 453 | 452 | 453 | +1 | +0.2% | 4,000 |
1951～
2000
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
