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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 7,130 | 7,150 | 7,100 | 7,150 | +10 | +0.1% | 700 |
| 2023/10/25 | 7,080 | 7,160 | 7,050 | 7,140 | +80 | +1.1% | 3,400 |
| 2023/10/24 | 7,050 | 7,070 | 7,030 | 7,060 | ±0 | ±0% | 2,400 |
| 2023/10/23 | 7,070 | 7,100 | 7,050 | 7,060 | -10 | -0.1% | 1,700 |
| 2023/10/20 | 7,080 | 7,100 | 7,070 | 7,070 | -30 | -0.4% | 1,300 |
| 2023/10/19 | 7,100 | 7,130 | 7,070 | 7,100 | -10 | -0.1% | 2,400 |
| 2023/10/18 | 7,110 | 7,110 | 7,090 | 7,110 | ±0 | ±0% | 1,100 |
| 2023/10/17 | 7,100 | 7,130 | 7,060 | 7,110 | +70 | +1% | 2,500 |
| 2023/10/16 | 7,160 | 7,160 | 7,030 | 7,040 | -120 | -1.7% | 4,800 |
| 2023/10/13 | 7,290 | 7,300 | 7,160 | 7,160 | -70 | -1% | 3,400 |
| 2023/10/12 | 7,320 | 7,380 | 7,210 | 7,230 | -20 | -0.3% | 3,900 |
| 2023/10/11 | 7,390 | 7,390 | 7,250 | 7,250 | ±0 | ±0% | 3,500 |
| 2023/10/10 | 7,320 | 7,320 | 7,230 | 7,250 | -30 | -0.4% | 2,300 |
| 2023/10/06 | 7,200 | 7,280 | 7,160 | 7,280 | +130 | +1.8% | 5,400 |
| 2023/10/05 | 7,200 | 7,200 | 7,050 | 7,150 | +140 | +2% | 3,500 |
| 2023/10/04 | 7,010 | 7,090 | 7,000 | 7,010 | -30 | -0.4% | 5,000 |
| 2023/10/03 | 7,110 | 7,120 | 7,030 | 7,040 | -80 | -1.1% | 6,100 |
| 2023/10/02 | 7,300 | 7,300 | 7,080 | 7,120 | -180 | -2.5% | 6,600 |
| 2023/09/29 | 7,260 | 7,300 | 7,210 | 7,300 | +20 | +0.3% | 3,700 |
| 2023/09/28 | 7,350 | 7,390 | 7,270 | 7,280 | -280 | -3.7% | 10,600 |
| 2023/09/27 | 7,510 | 7,580 | 7,500 | 7,560 | +10 | +0.1% | 9,200 |
| 2023/09/26 | 7,560 | 7,570 | 7,540 | 7,550 | -20 | -0.3% | 5,100 |
| 2023/09/25 | 7,500 | 7,580 | 7,500 | 7,570 | +70 | +0.9% | 5,400 |
| 2023/09/22 | 7,650 | 7,650 | 7,490 | 7,500 | -150 | -2% | 17,500 |
| 2023/09/21 | 7,770 | 7,770 | 7,650 | 7,650 | -70 | -0.9% | 9,100 |
| 2023/09/20 | 7,740 | 7,760 | 7,720 | 7,720 | -50 | -0.6% | 3,800 |
| 2023/09/19 | 7,770 | 7,780 | 7,750 | 7,770 | +10 | +0.1% | 1,300 |
| 2023/09/15 | 7,770 | 7,790 | 7,740 | 7,760 | +10 | +0.1% | 2,100 |
| 2023/09/14 | 7,750 | 7,770 | 7,740 | 7,750 | -20 | -0.3% | 2,900 |
| 2023/09/13 | 7,720 | 7,770 | 7,710 | 7,770 | +40 | +0.5% | 3,400 |
| 2023/09/12 | 7,690 | 7,730 | 7,690 | 7,730 | +40 | +0.5% | 2,300 |
| 2023/09/11 | 7,660 | 7,690 | 7,630 | 7,690 | +10 | +0.1% | 3,300 |
| 2023/09/08 | 7,660 | 7,680 | 7,640 | 7,680 | +20 | +0.3% | 1,900 |
| 2023/09/07 | 7,610 | 7,660 | 7,600 | 7,660 | -10 | -0.1% | 7,800 |
| 2023/09/06 | 7,650 | 7,730 | 7,650 | 7,670 | +40 | +0.5% | 1,800 |
| 2023/09/05 | 7,640 | 7,680 | 7,620 | 7,630 | +10 | +0.1% | 2,200 |
| 2023/09/04 | 7,580 | 7,650 | 7,580 | 7,620 | +70 | +0.9% | 2,800 |
| 2023/09/01 | 7,520 | 7,570 | 7,520 | 7,550 | +50 | +0.7% | 1,900 |
| 2023/08/31 | 7,490 | 7,520 | 7,480 | 7,500 | +10 | +0.1% | 2,800 |
| 2023/08/30 | 7,480 | 7,500 | 7,470 | 7,490 | ±0 | ±0% | 1,100 |
| 2023/08/29 | 7,470 | 7,490 | 7,470 | 7,490 | +10 | +0.1% | 500 |
| 2023/08/28 | 7,490 | 7,490 | 7,460 | 7,480 | +10 | +0.1% | 800 |
| 2023/08/25 | 7,390 | 7,480 | 7,360 | 7,470 | +80 | +1.1% | 3,500 |
| 2023/08/24 | 7,420 | 7,450 | 7,390 | 7,390 | -20 | -0.3% | 1,100 |
| 2023/08/23 | 7,430 | 7,430 | 7,360 | 7,410 | -50 | -0.7% | 2,600 |
| 2023/08/22 | 7,510 | 7,510 | 7,460 | 7,460 | -40 | -0.5% | 1,300 |
| 2023/08/21 | 7,540 | 7,540 | 7,490 | 7,500 | -30 | -0.4% | 1,700 |
| 2023/08/18 | 7,540 | 7,560 | 7,530 | 7,530 | +20 | +0.3% | 1,700 |
| 2023/08/17 | 7,500 | 7,580 | 7,490 | 7,510 | +10 | +0.1% | 3,700 |
| 2023/08/16 | 7,460 | 7,500 | 7,430 | 7,500 | +50 | +0.7% | 1,900 |
351～
400
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
