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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/28 | 6,930 | 6,980 | 6,930 | 6,970 | +20 | +0.3% | 2,300 |
| 2023/12/27 | 6,960 | 6,960 | 6,940 | 6,950 | -10 | -0.1% | 5,100 |
| 2023/12/26 | 6,980 | 6,990 | 6,950 | 6,960 | +10 | +0.1% | 3,400 |
| 2023/12/25 | 6,990 | 6,990 | 6,950 | 6,950 | -30 | -0.4% | 3,400 |
| 2023/12/22 | 6,990 | 6,990 | 6,960 | 6,980 | ±0 | ±0% | 2,500 |
| 2023/12/21 | 6,960 | 6,980 | 6,960 | 6,980 | ±0 | ±0% | 2,700 |
| 2023/12/20 | 6,950 | 6,990 | 6,950 | 6,980 | +30 | +0.4% | 3,300 |
| 2023/12/19 | 6,960 | 6,960 | 6,940 | 6,950 | -10 | -0.1% | 2,000 |
| 2023/12/18 | 6,950 | 6,960 | 6,940 | 6,960 | +10 | +0.1% | 2,900 |
| 2023/12/15 | 7,030 | 7,030 | 6,940 | 6,950 | -90 | -1.3% | 7,500 |
| 2023/12/14 | 7,060 | 7,080 | 7,040 | 7,040 | -20 | -0.3% | 3,000 |
| 2023/12/13 | 7,080 | 7,090 | 7,050 | 7,060 | -20 | -0.3% | 3,200 |
| 2023/12/12 | 7,080 | 7,100 | 7,080 | 7,080 | ±0 | ±0% | 2,000 |
| 2023/12/11 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3% | 2,000 |
| 2023/12/08 | 7,110 | 7,120 | 7,100 | 7,100 | ±0 | ±0% | 2,900 |
| 2023/12/07 | 7,110 | 7,130 | 7,100 | 7,100 | -10 | -0.1% | 2,300 |
| 2023/12/06 | 7,110 | 7,120 | 7,110 | 7,110 | -10 | -0.1% | 1,900 |
| 2023/12/05 | 7,110 | 7,130 | 7,110 | 7,120 | ±0 | ±0% | 1,400 |
| 2023/12/04 | 7,160 | 7,160 | 7,110 | 7,120 | -30 | -0.4% | 3,000 |
| 2023/12/01 | 7,150 | 7,150 | 7,110 | 7,150 | ±0 | ±0% | 1,800 |
| 2023/11/30 | 7,140 | 7,150 | 7,110 | 7,150 | +10 | +0.1% | 1,700 |
| 2023/11/29 | 7,140 | 7,140 | 7,120 | 7,140 | -10 | -0.1% | 1,900 |
| 2023/11/28 | 7,170 | 7,170 | 7,120 | 7,150 | -20 | -0.3% | 1,300 |
| 2023/11/27 | 7,130 | 7,170 | 7,120 | 7,170 | +30 | +0.4% | 1,400 |
| 2023/11/24 | 7,130 | 7,140 | 7,120 | 7,140 | +10 | +0.1% | 800 |
| 2023/11/22 | 7,110 | 7,140 | 7,110 | 7,130 | +10 | +0.1% | 1,000 |
| 2023/11/21 | 7,120 | 7,120 | 7,110 | 7,120 | ±0 | ±0% | 1,000 |
| 2023/11/20 | 7,140 | 7,140 | 7,120 | 7,120 | ±0 | ±0% | 900 |
| 2023/11/17 | 7,130 | 7,140 | 7,120 | 7,120 | ±0 | ±0% | 1,000 |
| 2023/11/16 | 7,140 | 7,140 | 7,110 | 7,120 | +10 | +0.1% | 1,000 |
| 2023/11/15 | 7,150 | 7,150 | 7,110 | 7,110 | -40 | -0.6% | 1,800 |
351～
400
件表示中 / 3735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 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05倍 | 2.25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 |
| 東和フード | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35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 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48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 |
| トーエル | 79,200円 | -0.9% | -1.9% | 2.90% | 10.81倍 | 0.72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 |
| パリミキＨＤ | 28,100円 | +1.3% | +2.8% | 2.85% | 15.69倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
