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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 404 | 409 | 404 | 408 | -18 | -4.2% | 46,000 |
| 2010/09/27 | 424 | 426 | 423 | 426 | +3 | +0.7% | 51,000 |
| 2010/09/24 | 421 | 424 | 420 | 423 | +3 | +0.7% | 48,000 |
| 2010/09/22 | 420 | 421 | 420 | 420 | ±0 | ±0% | 43,000 |
| 2010/09/21 | 423 | 424 | 420 | 420 | -3 | -0.7% | 49,000 |
| 2010/09/17 | 425 | 426 | 423 | 423 | -2 | -0.5% | 31,000 |
| 2010/09/16 | 426 | 427 | 425 | 425 | -1 | -0.2% | 18,000 |
| 2010/09/15 | 423 | 426 | 423 | 426 | +3 | +0.7% | 24,000 |
| 2010/09/14 | 426 | 426 | 423 | 423 | -2 | -0.5% | 23,000 |
| 2010/09/13 | 424 | 426 | 424 | 425 | +1 | +0.2% | 18,000 |
| 2010/09/10 | 425 | 425 | 422 | 424 | -1 | -0.2% | 22,000 |
| 2010/09/09 | 427 | 427 | 425 | 425 | -1 | -0.2% | 17,000 |
| 2010/09/08 | 426 | 428 | 425 | 426 | -1 | -0.2% | 12,000 |
| 2010/09/07 | 428 | 428 | 427 | 427 | +1 | +0.2% | 17,000 |
| 2010/09/06 | 425 | 427 | 425 | 426 | +1 | +0.2% | 22,000 |
| 2010/09/03 | 424 | 425 | 424 | 425 | +1 | +0.2% | 18,000 |
| 2010/09/02 | 426 | 426 | 424 | 424 | -2 | -0.5% | 18,000 |
| 2010/09/01 | 428 | 430 | 426 | 426 | +2 | +0.5% | 17,000 |
| 2010/08/31 | 428 | 428 | 424 | 424 | -8 | -1.9% | 21,000 |
| 2010/08/30 | 426 | 432 | 426 | 432 | +6 | +1.4% | 22,000 |
| 2010/08/27 | 426 | 427 | 426 | 426 | ±0 | ±0% | 10,000 |
| 2010/08/26 | 428 | 428 | 426 | 426 | +1 | +0.2% | 4,000 |
| 2010/08/25 | 426 | 426 | 425 | 425 | -2 | -0.5% | 15,000 |
| 2010/08/24 | 428 | 429 | 427 | 427 | -1 | -0.2% | 5,000 |
| 2010/08/23 | 425 | 429 | 425 | 428 | +3 | +0.7% | 11,000 |
| 2010/08/20 | 426 | 426 | 425 | 425 | -1 | -0.2% | 9,000 |
| 2010/08/19 | 428 | 428 | 426 | 426 | -2 | -0.5% | 5,000 |
| 2010/08/18 | 428 | 430 | 428 | 428 | ±0 | ±0% | 6,000 |
| 2010/08/17 | 428 | 428 | 428 | 428 | ±0 | ±0% | 2,000 |
| 2010/08/16 | 429 | 429 | 428 | 428 | -2 | -0.5% | 3,000 |
| 2010/08/13 | 426 | 430 | 426 | 430 | +5 | +1.2% | 8,000 |
| 2010/08/12 | 425 | 425 | 424 | 425 | ±0 | ±0% | 4,000 |
| 2010/08/11 | 427 | 427 | 425 | 425 | ±0 | ±0% | 6,000 |
| 2010/08/10 | 426 | 426 | 425 | 425 | ±0 | ±0% | 3,000 |
| 2010/08/09 | 424 | 427 | 424 | 425 | +2 | +0.5% | 4,000 |
| 2010/08/06 | 424 | 425 | 423 | 423 | -4 | -0.9% | 5,000 |
| 2010/08/05 | 423 | 427 | 423 | 427 | +4 | +0.9% | 3,000 |
| 2010/08/04 | 423 | 423 | 423 | 423 | -1 | -0.2% | 1,000 |
| 2010/08/03 | 425 | 425 | 424 | 424 | -1 | -0.2% | 6,000 |
| 2010/08/02 | 428 | 428 | 425 | 425 | -3 | -0.7% | 3,000 |
| 2010/07/30 | 427 | 428 | 426 | 428 | - | - | 5,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 426 | 426 | 425 | 425 | -4 | -0.9% | 3,000 |
| 2010/07/27 | 425 | 429 | 425 | 429 | +9 | +2.1% | 4,000 |
| 2010/07/26 | 423 | 423 | 420 | 420 | ±0 | ±0% | 2,000 |
| 2010/07/23 | 422 | 423 | 420 | 420 | -2 | -0.5% | 6,000 |
| 2010/07/22 | 422 | 422 | 422 | 422 | +2 | +0.5% | 1,000 |
| 2010/07/21 | 421 | 421 | 420 | 420 | -2 | -0.5% | 3,000 |
| 2010/07/20 | 425 | 425 | 422 | 422 | -3 | -0.7% | 4,000 |
| 2010/07/16 | 431 | 431 | 425 | 425 | ±0 | ±0% | 6,000 |
3551～
3600
件表示中 / 3672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 |
| アルピコＨＤ | 23,600円 | +2.7% | +17.8% | 2.12% | 9.87倍 | 1.41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 |
| 焼肉坂井 | 6,900円 | +0.5% | -4.0% | 0.72% | 47.26倍 | 2.17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 |
| ラオックスＨＤ | 16,800円 | +2.4% | +178.8% | 1.79% | 19.20倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| ダイイチ | 134,000円 | +12.8% | -15.7% | 2.69% | 12.60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
