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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 4,560 | 4,600 | 4,560 | 4,600 | +40 | +0.9% | 800 |
| 2017/04/28 | 4,565 | 4,565 | 4,560 | 4,560 | -5 | -0.1% | 400 |
| 2017/04/27 | 4,570 | 4,570 | 4,565 | 4,565 | ±0 | ±0% | 300 |
| 2017/04/26 | 4,565 | 4,590 | 4,565 | 4,565 | ±0 | ±0% | 800 |
| 2017/04/25 | 4,570 | 4,570 | 4,565 | 4,565 | -10 | -0.2% | 600 |
| 2017/04/24 | 4,580 | 4,585 | 4,575 | 4,575 | -5 | -0.1% | 700 |
| 2017/04/21 | 4,580 | 4,600 | 4,580 | 4,580 | +10 | +0.2% | 500 |
| 2017/04/20 | 4,590 | 4,590 | 4,570 | 4,570 | -20 | -0.4% | 400 |
| 2017/04/19 | 4,560 | 4,590 | 4,560 | 4,590 | +20 | +0.4% | 400 |
| 2017/04/18 | 4,600 | 4,600 | 4,565 | 4,570 | +10 | +0.2% | 700 |
| 2017/04/17 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 800 |
| 2017/04/14 | 4,560 | 4,560 | 4,550 | 4,550 | -15 | -0.3% | 1,700 |
| 2017/04/13 | 4,565 | 4,565 | 4,560 | 4,565 | +5 | +0.1% | 800 |
| 2017/04/12 | 4,565 | 4,610 | 4,560 | 4,560 | -5 | -0.1% | 1,600 |
| 2017/04/11 | 4,575 | 4,575 | 4,565 | 4,565 | -10 | -0.2% | 1,500 |
| 2017/04/10 | 4,585 | 4,585 | 4,575 | 4,575 | -20 | -0.4% | 600 |
| 2017/04/07 | 4,585 | 4,595 | 4,580 | 4,595 | -5 | -0.1% | 1,100 |
| 2017/04/06 | 4,600 | 4,610 | 4,580 | 4,600 | +15 | +0.3% | 1,200 |
| 2017/04/05 | 4,570 | 4,600 | 4,570 | 4,585 | +10 | +0.2% | 1,100 |
| 2017/04/04 | 4,590 | 4,590 | 4,575 | 4,575 | -5 | -0.1% | 1,000 |
| 2017/04/03 | 4,565 | 4,580 | 4,565 | 4,580 | +20 | +0.4% | 900 |
| 2017/03/31 | 4,565 | 4,590 | 4,560 | 4,560 | -5 | -0.1% | 1,200 |
| 2017/03/30 | 4,580 | 4,595 | 4,565 | 4,565 | -25 | -0.5% | 2,400 |
| 2017/03/29 | 4,535 | 4,595 | 4,535 | 4,590 | -85 | -1.8% | 4,800 |
| 2017/03/28 | 4,685 | 4,695 | 4,675 | 4,675 | -10 | -0.2% | 8,100 |
| 2017/03/27 | 4,690 | 4,690 | 4,675 | 4,685 | -5 | -0.1% | 3,100 |
| 2017/03/24 | 4,690 | 4,695 | 4,670 | 4,690 | ±0 | ±0% | 2,300 |
| 2017/03/23 | 4,675 | 4,690 | 4,675 | 4,690 | +15 | +0.3% | 1,800 |
| 2017/03/22 | 4,680 | 4,690 | 4,675 | 4,675 | -10 | -0.2% | 3,000 |
| 2017/03/21 | 4,680 | 4,690 | 4,680 | 4,685 | ±0 | ±0% | 2,400 |
| 2017/03/17 | 4,680 | 4,685 | 4,680 | 4,685 | +5 | +0.1% | 900 |
| 2017/03/16 | 4,675 | 4,680 | 4,675 | 4,680 | +5 | +0.1% | 1,100 |
| 2017/03/15 | 4,680 | 4,680 | 4,675 | 4,675 | -5 | -0.1% | 800 |
| 2017/03/14 | 4,680 | 4,685 | 4,680 | 4,680 | ±0 | ±0% | 1,900 |
| 2017/03/13 | 4,680 | 4,685 | 4,675 | 4,680 | ±0 | ±0% | 900 |
| 2017/03/10 | 4,680 | 4,685 | 4,675 | 4,680 | -5 | -0.1% | 1,500 |
| 2017/03/09 | 4,685 | 4,685 | 4,670 | 4,685 | +20 | +0.4% | 500 |
| 2017/03/08 | 4,665 | 4,690 | 4,655 | 4,665 | ±0 | ±0% | 2,500 |
| 2017/03/07 | 4,660 | 4,665 | 4,660 | 4,665 | +5 | +0.1% | 1,000 |
| 2017/03/06 | 4,650 | 4,660 | 4,645 | 4,660 | +10 | +0.2% | 1,400 |
| 2017/03/03 | 4,650 | 4,655 | 4,650 | 4,650 | ±0 | ±0% | 1,000 |
| 2017/03/02 | 4,655 | 4,655 | 4,650 | 4,650 | ±0 | ±0% | 1,000 |
| 2017/03/01 | 4,650 | 4,650 | 4,645 | 4,650 | ±0 | ±0% | 1,800 |
| 2017/02/28 | 4,645 | 4,650 | 4,645 | 4,650 | +5 | +0.1% | 1,000 |
| 2017/02/27 | 4,650 | 4,650 | 4,645 | 4,645 | ±0 | ±0% | 1,400 |
| 2017/02/24 | 4,640 | 4,650 | 4,640 | 4,645 | ±0 | ±0% | 1,000 |
| 2017/02/23 | 4,635 | 4,650 | 4,635 | 4,645 | ±0 | ±0% | 700 |
| 2017/02/22 | 4,645 | 4,650 | 4,645 | 4,645 | +10 | +0.2% | 600 |
| 2017/02/21 | 4,635 | 4,635 | 4,635 | 4,635 | ±0 | ±0% | 900 |
| 2017/02/20 | 4,635 | 4,650 | 4,635 | 4,635 | ±0 | ±0% | 1,700 |
2001～
2050
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 | 249,000円 | +6.6% | +12.1% | 3.61% | 12.98倍 | 2.15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 | 79,800円 | -0.9% | -1.9% | 2.88% | 10.89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 | 29,000円 | +1.3% | +2.8% | 2.76% | 16.19倍 | 0.51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
チャート関連のコラム
