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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,552 | 1,571 | 1,548 | 1,566 | +12 | +0.8% | 26,900 |
| 2025/09/12 | 1,554 | 1,558 | 1,547 | 1,554 | +7 | +0.5% | 26,500 |
| 2025/09/11 | 1,560 | 1,561 | 1,545 | 1,547 | -12 | -0.8% | 24,100 |
| 2025/09/10 | 1,563 | 1,564 | 1,549 | 1,559 | +4 | +0.3% | 20,800 |
| 2025/09/09 | 1,569 | 1,569 | 1,553 | 1,555 | -6 | -0.4% | 21,600 |
| 2025/09/08 | 1,549 | 1,561 | 1,547 | 1,561 | +19 | +1.2% | 26,700 |
| 2025/09/05 | 1,536 | 1,547 | 1,530 | 1,542 | -3 | -0.2% | 18,300 |
| 2025/09/04 | 1,541 | 1,545 | 1,528 | 1,545 | +4 | +0.3% | 28,700 |
| 2025/09/03 | 1,530 | 1,546 | 1,527 | 1,541 | +11 | +0.7% | 31,900 |
| 2025/09/02 | 1,543 | 1,545 | 1,528 | 1,530 | -5 | -0.3% | 23,100 |
| 2025/09/01 | 1,525 | 1,538 | 1,520 | 1,535 | +19 | +1.3% | 31,900 |
| 2025/08/29 | 1,534 | 1,537 | 1,516 | 1,516 | -20 | -1.3% | 40,600 |
| 2025/08/28 | 1,545 | 1,548 | 1,536 | 1,536 | -10 | -0.6% | 37,700 |
| 2025/08/27 | 1,555 | 1,560 | 1,546 | 1,546 | -16 | -1% | 32,800 |
| 2025/08/26 | 1,576 | 1,576 | 1,562 | 1,562 | -18 | -1.1% | 32,200 |
| 2025/08/25 | 1,587 | 1,587 | 1,573 | 1,580 | +3 | +0.2% | 25,100 |
| 2025/08/22 | 1,590 | 1,590 | 1,569 | 1,577 | -9 | -0.6% | 30,100 |
| 2025/08/21 | 1,581 | 1,589 | 1,573 | 1,586 | -4 | -0.3% | 27,200 |
| 2025/08/20 | 1,591 | 1,593 | 1,584 | 1,590 | -1 | -0.1% | 24,600 |
| 2025/08/19 | 1,593 | 1,595 | 1,585 | 1,591 | +1 | +0.1% | 36,100 |
| 2025/08/18 | 1,593 | 1,595 | 1,582 | 1,590 | +17 | +1.1% | 53,500 |
| 2025/08/15 | 1,568 | 1,578 | 1,552 | 1,573 | +11 | +0.7% | 32,400 |
| 2025/08/14 | 1,554 | 1,565 | 1,548 | 1,562 | ±0 | ±0% | 27,600 |
| 2025/08/13 | 1,565 | 1,568 | 1,548 | 1,562 | -3 | -0.2% | 28,900 |
| 2025/08/12 | 1,555 | 1,566 | 1,545 | 1,565 | +10 | +0.6% | 42,700 |
| 2025/08/08 | 1,556 | 1,559 | 1,540 | 1,555 | +2 | +0.1% | 35,000 |
| 2025/08/07 | 1,551 | 1,564 | 1,547 | 1,553 | -4 | -0.3% | 34,400 |
| 2025/08/06 | 1,555 | 1,558 | 1,551 | 1,557 | +3 | +0.2% | 25,400 |
| 2025/08/05 | 1,555 | 1,561 | 1,553 | 1,554 | +5 | +0.3% | 23,900 |
| 2025/08/04 | 1,538 | 1,554 | 1,531 | 1,549 | +1 | +0.1% | 27,000 |
| 2025/08/01 | 1,519 | 1,548 | 1,519 | 1,548 | +19 | +1.2% | 35,500 |
| 2025/07/31 | 1,525 | 1,534 | 1,517 | 1,529 | +9 | +0.6% | 38,400 |
| 2025/07/30 | 1,517 | 1,524 | 1,514 | 1,520 | +3 | +0.2% | 25,400 |
| 2025/07/29 | 1,517 | 1,524 | 1,505 | 1,517 | -5 | -0.3% | 29,700 |
| 2025/07/28 | 1,516 | 1,525 | 1,510 | 1,522 | +7 | +0.5% | 32,000 |
| 2025/07/25 | 1,517 | 1,519 | 1,505 | 1,515 | ±0 | ±0% | 27,500 |
| 2025/07/24 | 1,510 | 1,519 | 1,507 | 1,515 | +11 | +0.7% | 38,700 |
| 2025/07/23 | 1,497 | 1,505 | 1,484 | 1,504 | +22 | +1.5% | 54,100 |
| 2025/07/22 | 1,483 | 1,502 | 1,477 | 1,482 | -2 | -0.1% | 23,200 |
| 2025/07/18 | 1,499 | 1,506 | 1,484 | 1,484 | -11 | -0.7% | 31,400 |
| 2025/07/17 | 1,478 | 1,495 | 1,471 | 1,495 | +22 | +1.5% | 27,500 |
| 2025/07/16 | 1,474 | 1,498 | 1,470 | 1,473 | +1 | +0.1% | 38,300 |
| 2025/07/15 | 1,490 | 1,490 | 1,466 | 1,472 | -6 | -0.4% | 25,700 |
| 2025/07/14 | 1,472 | 1,486 | 1,468 | 1,478 | +3 | +0.2% | 20,700 |
| 2025/07/11 | 1,462 | 1,496 | 1,462 | 1,475 | +9 | +0.6% | 31,400 |
| 2025/07/10 | 1,480 | 1,488 | 1,460 | 1,466 | -14 | -0.9% | 39,800 |
| 2025/07/09 | 1,469 | 1,480 | 1,459 | 1,480 | +11 | +0.7% | 54,800 |
| 2025/07/08 | 1,460 | 1,479 | 1,454 | 1,469 | +20 | +1.4% | 61,300 |
| 2025/07/07 | 1,446 | 1,467 | 1,446 | 1,449 | +10 | +0.7% | 72,100 |
| 2025/07/04 | 1,435 | 1,447 | 1,432 | 1,439 | +2 | +0.1% | 82,200 |
1～
50
件表示中 / 5569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 | 156,900円 | +9.8% | +10.1% | 2.17% | 16.88倍 | 1.47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 |
| エコス | 281,900円 | +2.1% | -4.5% | 2.48% | 7.92倍 | 1.17倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| 綿半ＨＤ | 161,100円 | +4.1% | +4.9% | 1.86% | 13.58倍 | 1.34倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| ブックオフＧＨ | 155,400円 | +6.5% | +2.5% | 1.93% | 12.39倍 | 1.46倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アレンザＨＤ | 104,500円 | +1.1% | +7.5% | 3.64% | 14.26倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
