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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 466 | 467 | 464 | 467 | +2 | +0.4% | 48,000 |
| 2016/03/24 | 464 | 465 | 464 | 465 | +1 | +0.2% | 25,000 |
| 2016/03/23 | 464 | 464 | 462 | 464 | ±0 | ±0% | 13,000 |
| 2016/03/22 | 462 | 465 | 462 | 464 | +2 | +0.4% | 14,000 |
| 2016/03/18 | 464 | 464 | 462 | 462 | -2 | -0.4% | 11,000 |
| 2016/03/17 | 462 | 464 | 462 | 464 | +2 | +0.4% | 21,000 |
| 2016/03/16 | 462 | 463 | 462 | 462 | +1 | +0.2% | 12,000 |
| 2016/03/15 | 462 | 463 | 461 | 461 | +2 | +0.4% | 13,000 |
| 2016/03/14 | 460 | 461 | 459 | 459 | -1 | -0.2% | 17,000 |
| 2016/03/11 | 459 | 460 | 458 | 460 | +1 | +0.2% | 10,000 |
| 2016/03/10 | 458 | 459 | 456 | 459 | +2 | +0.4% | 6,000 |
| 2016/03/09 | 456 | 457 | 456 | 457 | ±0 | ±0% | 6,000 |
| 2016/03/08 | 459 | 459 | 456 | 457 | -1 | -0.2% | 15,000 |
| 2016/03/07 | 459 | 460 | 456 | 458 | +1 | +0.2% | 12,000 |
| 2016/03/04 | 458 | 459 | 456 | 457 | -1 | -0.2% | 12,000 |
| 2016/03/03 | 457 | 458 | 456 | 458 | +2 | +0.4% | 9,000 |
| 2016/03/02 | 453 | 456 | 453 | 456 | +5 | +1.1% | 19,000 |
| 2016/03/01 | 451 | 451 | 451 | 451 | ±0 | ±0% | 1,000 |
| 2016/02/29 | 453 | 453 | 451 | 451 | ±0 | ±0% | 13,000 |
| 2016/02/26 | 451 | 452 | 451 | 451 | ±0 | ±0% | 11,000 |
| 2016/02/25 | 448 | 451 | 448 | 451 | +3 | +0.7% | 10,000 |
| 2016/02/24 | 450 | 450 | 447 | 448 | -2 | -0.4% | 11,000 |
| 2016/02/23 | 448 | 450 | 448 | 450 | +2 | +0.4% | 10,000 |
| 2016/02/22 | 447 | 449 | 446 | 448 | +1 | +0.2% | 12,000 |
| 2016/02/19 | 447 | 449 | 447 | 447 | -1 | -0.2% | 6,000 |
| 2016/02/18 | 449 | 449 | 448 | 448 | ±0 | ±0% | 10,000 |
| 2016/02/17 | 447 | 448 | 447 | 448 | +1 | +0.2% | 3,000 |
| 2016/02/16 | 447 | 449 | 446 | 447 | +1 | +0.2% | 14,000 |
| 2016/02/15 | 444 | 449 | 444 | 446 | +4 | +0.9% | 16,000 |
| 2016/02/12 | 447 | 447 | 435 | 442 | -9 | -2% | 47,000 |
| 2016/02/10 | 453 | 454 | 450 | 451 | -2 | -0.4% | 21,000 |
| 2016/02/09 | 456 | 456 | 452 | 453 | -3 | -0.7% | 18,000 |
| 2016/02/08 | 451 | 456 | 451 | 456 | ±0 | ±0% | 9,000 |
| 2016/02/05 | 460 | 460 | 455 | 456 | ±0 | ±0% | 8,000 |
| 2016/02/04 | 457 | 457 | 456 | 456 | ±0 | ±0% | 5,000 |
| 2016/02/03 | 458 | 460 | 456 | 456 | -2 | -0.4% | 9,000 |
| 2016/02/02 | 460 | 460 | 458 | 458 | -2 | -0.4% | 11,000 |
| 2016/02/01 | 460 | 460 | 457 | 460 | +6 | +1.3% | 16,000 |
| 2016/01/29 | 453 | 454 | 452 | 454 | +1 | +0.2% | 8,000 |
| 2016/01/28 | 452 | 453 | 450 | 453 | +2 | +0.4% | 7,000 |
| 2016/01/27 | 452 | 452 | 450 | 451 | +3 | +0.7% | 6,000 |
| 2016/01/26 | 449 | 450 | 448 | 448 | ±0 | ±0% | 5,000 |
| 2016/01/25 | 444 | 451 | 444 | 448 | +5 | +1.1% | 10,000 |
| 2016/01/22 | 440 | 445 | 440 | 443 | -1 | -0.2% | 29,000 |
| 2016/01/21 | 445 | 449 | 444 | 444 | -2 | -0.4% | 25,000 |
| 2016/01/20 | 448 | 451 | 446 | 446 | -2 | -0.4% | 19,000 |
| 2016/01/19 | 451 | 453 | 447 | 448 | -1 | -0.2% | 10,000 |
| 2016/01/18 | 451 | 451 | 447 | 449 | ±0 | ±0% | 14,000 |
| 2016/01/15 | 450 | 451 | 449 | 449 | -2 | -0.4% | 9,000 |
| 2016/01/14 | 450 | 453 | 450 | 451 | -1 | -0.2% | 13,000 |
2301～
2350
件表示中 / 3768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 | 753,000円 | -0.4% | -12.6% | 0.40% | 21.93倍 | 2.34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 |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| 東和フード | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40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 |
| ガーデン | 252,600円 | +6.6% | +12.1% | 3.56% | 13.17倍 | 2.19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 |
| ジェイドＧ | 149,000円 | -1.2% | -3.3% | 2.01% | 30.17倍 | 2.75倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
