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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 7,020 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,400 |
| 2024/06/07 | 7,010 | 7,020 | 7,010 | 7,020 | -10 | -0.1% | 300 |
| 2024/06/06 | 7,010 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,000 |
| 2024/06/05 | 7,010 | 7,020 | 7,000 | 7,020 | +10 | +0.1% | 1,200 |
| 2024/06/04 | 7,020 | 7,020 | 7,010 | 7,010 | ±0 | ±0% | 1,400 |
| 2024/06/03 | 7,010 | 7,020 | 7,000 | 7,010 | +10 | +0.1% | 1,100 |
| 2024/05/31 | 7,000 | 7,010 | 7,000 | 7,000 | +10 | +0.1% | 800 |
| 2024/05/30 | 6,970 | 6,990 | 6,970 | 6,990 | +20 | +0.3% | 600 |
| 2024/05/29 | 7,010 | 7,010 | 6,970 | 6,970 | -40 | -0.6% | 2,500 |
| 2024/05/28 | 6,980 | 7,010 | 6,980 | 7,010 | +10 | +0.1% | 1,100 |
| 2024/05/27 | 6,990 | 7,010 | 6,980 | 7,000 | ±0 | ±0% | 800 |
| 2024/05/24 | 7,000 | 7,000 | 6,980 | 7,000 | ±0 | ±0% | 1,700 |
| 2024/05/23 | 7,000 | 7,000 | 6,990 | 7,000 | -20 | -0.3% | 300 |
| 2024/05/22 | 7,020 | 7,020 | 6,990 | 7,020 | ±0 | ±0% | 700 |
| 2024/05/21 | 7,000 | 7,020 | 6,990 | 7,020 | +20 | +0.3% | 1,200 |
| 2024/05/20 | 7,020 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 400 |
| 2024/05/17 | 7,010 | 7,010 | 6,990 | 7,010 | +30 | +0.4% | 1,100 |
| 2024/05/16 | 6,990 | 6,990 | 6,970 | 6,980 | -40 | -0.6% | 1,800 |
| 2024/05/15 | 7,020 | 7,050 | 6,970 | 7,020 | -50 | -0.7% | 5,900 |
| 2024/05/14 | 7,090 | 7,090 | 7,030 | 7,070 | +50 | +0.7% | 4,200 |
| 2024/05/13 | 7,020 | 7,030 | 7,000 | 7,020 | +20 | +0.3% | 900 |
| 2024/05/10 | 7,000 | 7,010 | 7,000 | 7,000 | -10 | -0.1% | 1,200 |
| 2024/05/09 | 7,020 | 7,020 | 7,010 | 7,010 | -10 | -0.1% | 600 |
| 2024/05/08 | 7,050 | 7,050 | 7,010 | 7,020 | ±0 | ±0% | 600 |
| 2024/05/07 | 7,020 | 7,020 | 7,020 | 7,020 | +20 | +0.3% | 600 |
| 2024/05/02 | 7,020 | 7,020 | 7,000 | 7,000 | -10 | -0.1% | 400 |
| 2024/05/01 | 7,020 | 7,020 | 7,010 | 7,010 | +10 | +0.1% | 1,200 |
| 2024/04/30 | 7,010 | 7,010 | 6,990 | 7,000 | +10 | +0.1% | 600 |
| 2024/04/26 | 6,990 | 7,000 | 6,990 | 6,990 | -20 | -0.3% | 500 |
| 2024/04/25 | 7,000 | 7,010 | 6,980 | 7,010 | +10 | +0.1% | 1,500 |
| 2024/04/24 | 7,000 | 7,000 | 6,980 | 7,000 | -20 | -0.3% | 500 |
| 2024/04/23 | 7,000 | 7,020 | 6,990 | 7,020 | +20 | +0.3% | 700 |
| 2024/04/22 | 7,000 | 7,010 | 6,990 | 7,000 | +30 | +0.4% | 800 |
| 2024/04/19 | 7,000 | 7,010 | 6,970 | 6,970 | -30 | -0.4% | 4,000 |
| 2024/04/18 | 7,020 | 7,020 | 6,990 | 7,000 | ±0 | ±0% | 1,200 |
| 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 |
201～
250
件表示中 / 3673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 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19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 |
| トーエル | 78,500円 | +3.8% | -4.0% | 2.93% | 12.64倍 | 0.75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 |
| 焼肉坂井 | 6,800円 | +0.5% | -4.0% | 0.74% | 46.58倍 | 2.14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 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| ダイイチ | 134,500円 | +12.8% | -15.7% | 2.68% | 12.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
