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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 7,210 | 7,220 | 7,210 | 7,220 | ±0 | ±0% | 1,000 |
| 2024/03/14 | 7,210 | 7,220 | 7,200 | 7,220 | +10 | +0.1% | 1,700 |
| 2024/03/13 | 7,210 | 7,230 | 7,200 | 7,210 | ±0 | ±0% | 2,700 |
| 2024/03/12 | 7,210 | 7,220 | 7,200 | 7,210 | -10 | -0.1% | 1,800 |
| 2024/03/11 | 7,220 | 7,230 | 7,220 | 7,220 | -20 | -0.3% | 1,800 |
| 2024/03/08 | 7,230 | 7,240 | 7,220 | 7,240 | +10 | +0.1% | 1,300 |
| 2024/03/07 | 7,190 | 7,230 | 7,190 | 7,230 | +10 | +0.1% | 1,900 |
| 2024/03/06 | 7,190 | 7,220 | 7,170 | 7,220 | +30 | +0.4% | 1,400 |
| 2024/03/05 | 7,250 | 7,250 | 7,180 | 7,190 | -20 | -0.3% | 1,100 |
| 2024/03/04 | 7,210 | 7,240 | 7,200 | 7,210 | ±0 | ±0% | 1,800 |
| 2024/03/01 | 7,220 | 7,240 | 7,180 | 7,210 | -20 | -0.3% | 4,600 |
| 2024/02/29 | 7,240 | 7,270 | 7,230 | 7,230 | -10 | -0.1% | 2,000 |
| 2024/02/28 | 7,270 | 7,270 | 7,230 | 7,240 | -10 | -0.1% | 1,200 |
| 2024/02/27 | 7,280 | 7,280 | 7,230 | 7,250 | -30 | -0.4% | 1,300 |
| 2024/02/26 | 7,280 | 7,290 | 7,250 | 7,280 | -10 | -0.1% | 2,400 |
| 2024/02/22 | 7,300 | 7,310 | 7,290 | 7,290 | -30 | -0.4% | 1,900 |
| 2024/02/21 | 7,310 | 7,320 | 7,300 | 7,320 | -10 | -0.1% | 1,400 |
| 2024/02/20 | 7,330 | 7,360 | 7,300 | 7,330 | ±0 | ±0% | 1,700 |
| 2024/02/19 | 7,320 | 7,370 | 7,320 | 7,330 | +30 | +0.4% | 2,900 |
| 2024/02/16 | 7,320 | 7,320 | 7,300 | 7,300 | ±0 | ±0% | 900 |
| 2024/02/15 | 7,310 | 7,340 | 7,300 | 7,300 | +10 | +0.1% | 2,200 |
| 2024/02/14 | 7,410 | 7,410 | 7,280 | 7,290 | -120 | -1.6% | 4,000 |
| 2024/02/13 | 7,350 | 7,410 | 7,340 | 7,410 | +70 | +1% | 5,000 |
| 2024/02/09 | 7,300 | 7,340 | 7,290 | 7,340 | +40 | +0.5% | 1,900 |
| 2024/02/08 | 7,280 | 7,300 | 7,270 | 7,300 | +20 | +0.3% | 2,400 |
| 2024/02/07 | 7,280 | 7,290 | 7,270 | 7,280 | +10 | +0.1% | 1,400 |
| 2024/02/06 | 7,280 | 7,290 | 7,270 | 7,270 | -10 | -0.1% | 1,200 |
| 2024/02/05 | 7,290 | 7,290 | 7,270 | 7,280 | ±0 | ±0% | 2,500 |
| 2024/02/02 | 7,280 | 7,280 | 7,260 | 7,280 | ±0 | ±0% | 1,500 |
| 2024/02/01 | 7,260 | 7,280 | 7,250 | 7,280 | +20 | +0.3% | 1,500 |
| 2024/01/31 | 7,270 | 7,270 | 7,250 | 7,260 | +10 | +0.1% | 900 |
| 2024/01/30 | 7,260 | 7,260 | 7,240 | 7,250 | ±0 | ±0% | 1,000 |
| 2024/01/29 | 7,240 | 7,250 | 7,220 | 7,250 | +20 | +0.3% | 2,200 |
| 2024/01/26 | 7,240 | 7,240 | 7,210 | 7,230 | +10 | +0.1% | 1,500 |
| 2024/01/25 | 7,200 | 7,220 | 7,200 | 7,220 | +30 | +0.4% | 700 |
| 2024/01/24 | 7,210 | 7,210 | 7,180 | 7,190 | -20 | -0.3% | 2,400 |
| 2024/01/23 | 7,220 | 7,230 | 7,210 | 7,210 | ±0 | ±0% | 1,300 |
| 2024/01/22 | 7,220 | 7,230 | 7,210 | 7,210 | -10 | -0.1% | 2,100 |
| 2024/01/19 | 7,240 | 7,260 | 7,220 | 7,220 | -10 | -0.1% | 1,900 |
| 2024/01/18 | 7,250 | 7,260 | 7,230 | 7,230 | -20 | -0.3% | 1,100 |
| 2024/01/17 | 7,230 | 7,260 | 7,230 | 7,250 | +20 | +0.3% | 1,200 |
| 2024/01/16 | 7,260 | 7,270 | 7,230 | 7,230 | -30 | -0.4% | 2,600 |
| 2024/01/15 | 7,250 | 7,290 | 7,250 | 7,260 | ±0 | ±0% | 2,700 |
| 2024/01/12 | 7,270 | 7,290 | 7,240 | 7,260 | -20 | -0.3% | 2,300 |
| 2024/01/11 | 7,250 | 7,290 | 7,250 | 7,280 | +40 | +0.6% | 2,400 |
| 2024/01/10 | 7,200 | 7,250 | 7,200 | 7,240 | +40 | +0.6% | 2,500 |
| 2024/01/09 | 7,180 | 7,200 | 7,180 | 7,200 | +40 | +0.6% | 2,500 |
| 2024/01/05 | 7,180 | 7,190 | 7,160 | 7,160 | -20 | -0.3% | 3,300 |
| 2024/01/04 | 7,020 | 7,190 | 7,020 | 7,180 | +160 | +2.3% | 5,200 |
| 2023/12/29 | 6,970 | 7,040 | 6,970 | 7,020 | +50 | +0.7% | 3,800 |
351～
400
件表示中 / 3766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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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 |
| ジェイドＧ | 150,300円 | -1.2% | -3.3% | 2.00% | 30.43倍 | 2.78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 |
| トーエル | 81,300円 | -0.9% | -1.9% | 2.83% | 11.10倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
