あみやき亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,455 | 1,455 | 1,436 | 1,448 | +8 | +0.6% | 33,900 |
| 2025/06/13 | 1,452 | 1,454 | 1,432 | 1,440 | -3 | -0.2% | 33,800 |
| 2025/06/12 | 1,450 | 1,452 | 1,443 | 1,443 | -7 | -0.5% | 19,700 |
| 2025/06/11 | 1,446 | 1,454 | 1,442 | 1,450 | +8 | +0.6% | 26,100 |
| 2025/06/10 | 1,442 | 1,452 | 1,437 | 1,442 | -2 | -0.1% | 25,200 |
| 2025/06/09 | 1,441 | 1,450 | 1,433 | 1,444 | +8 | +0.6% | 29,000 |
| 2025/06/06 | 1,432 | 1,444 | 1,430 | 1,436 | +6 | +0.4% | 21,300 |
| 2025/06/05 | 1,441 | 1,447 | 1,418 | 1,430 | -18 | -1.2% | 45,000 |
| 2025/06/04 | 1,453 | 1,460 | 1,445 | 1,448 | -5 | -0.3% | 31,300 |
| 2025/06/03 | 1,460 | 1,460 | 1,451 | 1,453 | -4 | -0.3% | 23,600 |
| 2025/06/02 | 1,460 | 1,464 | 1,447 | 1,457 | -8 | -0.5% | 36,000 |
| 2025/05/30 | 1,455 | 1,467 | 1,455 | 1,465 | +4 | +0.3% | 27,000 |
| 2025/05/29 | 1,465 | 1,474 | 1,461 | 1,461 | -3 | -0.2% | 33,100 |
| 2025/05/28 | 1,464 | 1,474 | 1,453 | 1,464 | +5 | +0.3% | 56,800 |
| 2025/05/27 | 1,451 | 1,461 | 1,447 | 1,459 | +12 | +0.8% | 31,500 |
| 2025/05/26 | 1,443 | 1,447 | 1,437 | 1,447 | +10 | +0.7% | 26,100 |
| 2025/05/23 | 1,426 | 1,437 | 1,423 | 1,437 | +20 | +1.4% | 39,700 |
| 2025/05/22 | 1,411 | 1,426 | 1,407 | 1,417 | +3 | +0.2% | 39,600 |
| 2025/05/21 | 1,424 | 1,439 | 1,413 | 1,414 | -9 | -0.6% | 46,100 |
| 2025/05/20 | 1,450 | 1,455 | 1,423 | 1,423 | -23 | -1.6% | 36,500 |
| 2025/05/19 | 1,436 | 1,450 | 1,431 | 1,446 | +6 | +0.4% | 37,600 |
| 2025/05/16 | 1,433 | 1,458 | 1,419 | 1,440 | +6 | +0.4% | 47,600 |
| 2025/05/15 | 1,416 | 1,436 | 1,416 | 1,434 | +19 | +1.3% | 41,500 |
| 2025/05/14 | 1,435 | 1,436 | 1,410 | 1,415 | -20 | -1.4% | 49,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,433 | 1,435 | -22 | -1.5% | 53,800 |
| 2025/05/12 | 1,445 | 1,458 | 1,443 | 1,457 | +14 | +1% | 42,000 |
| 2025/05/09 | 1,439 | 1,452 | 1,433 | 1,443 | +10 | +0.7% | 43,000 |
| 2025/05/08 | 1,438 | 1,444 | 1,407 | 1,433 | -13 | -0.9% | 101,000 |
| 2025/05/07 | 1,424 | 1,448 | 1,409 | 1,446 | +14 | +1% | 52,100 |
| 2025/05/02 | 1,445 | 1,445 | 1,417 | 1,432 | +4 | +0.3% | 42,500 |
| 2025/05/01 | 1,430 | 1,439 | 1,418 | 1,428 | ±0 | ±0% | 44,400 |
| 2025/04/30 | 1,442 | 1,442 | 1,416 | 1,428 | -12 | -0.8% | 78,900 |
| 2025/04/28 | 1,437 | 1,452 | 1,428 | 1,440 | +8 | +0.6% | 53,400 |
| 2025/04/25 | 1,443 | 1,450 | 1,431 | 1,432 | -11 | -0.8% | 44,000 |
| 2025/04/24 | 1,474 | 1,474 | 1,437 | 1,443 | -27 | -1.8% | 66,200 |
| 2025/04/23 | 1,475 | 1,475 | 1,455 | 1,470 | +6 | +0.4% | 51,900 |
| 2025/04/22 | 1,472 | 1,486 | 1,456 | 1,464 | -1 | -0.1% | 45,200 |
| 2025/04/21 | 1,453 | 1,469 | 1,448 | 1,465 | +17 | +1.2% | 55,800 |
| 2025/04/18 | 1,421 | 1,449 | 1,420 | 1,448 | +42 | +3% | 39,900 |
| 2025/04/17 | 1,415 | 1,421 | 1,401 | 1,406 | -19 | -1.3% | 58,200 |
| 2025/04/16 | 1,469 | 1,469 | 1,419 | 1,425 | -30 | -2.1% | 69,000 |
| 2025/04/15 | 1,460 | 1,472 | 1,451 | 1,455 | +11 | +0.8% | 62,500 |
| 2025/04/14 | 1,430 | 1,453 | 1,428 | 1,444 | +20 | +1.4% | 54,100 |
| 2025/04/11 | 1,399 | 1,426 | 1,368 | 1,424 | +14 | +1% | 94,000 |
| 2025/04/10 | 1,409 | 1,432 | 1,396 | 1,410 | +61 | +4.5% | 125,800 |
| 2025/04/09 | 1,343 | 1,367 | 1,316 | 1,349 | -24 | -1.7% | 142,300 |
| 2025/04/08 | 1,337 | 1,394 | 1,323 | 1,373 | +80 | +6.2% | 155,100 |
| 2025/04/07 | 1,303 | 1,354 | 1,281 | 1,293 | -122 | -8.6% | 215,500 |
| 2025/04/04 | 1,569 | 1,573 | 1,370 | 1,415 | -162 | -10.3% | 939,600 |
| 2025/04/03 | 1,524 | 1,595 | 1,519 | 1,577 | +13 | +0.8% | 392,300 |
1～
50
件表示中 / 5506件
類似銘柄と比較する
現在ご覧いただいている「あみやき」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 |
|---|---|---|---|---|---|---|---|---|
| あみやき | 144,800円 | +9.8% | +10.1% | 2.35% | 15.57倍 | 1.36倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 丸善ＣＨＩ | 33,300円 | +5.7% | +1.3% | 1.20% | 13.40倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| アレンザＨＤ | 101,400円 | +1.1% | +7.5% | 3.75% | 13.84倍 | 0.99倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| バロック | 79,000円 | -1.0% | - | 4.81% | 21.24倍 | 1.82倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＡＮＡＰ | 150,000円 | - | - | 0.00% | 94.10倍 | 34.85倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
