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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 3,750 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 5,500 |
| 2005/02/10 | 3,770 | 3,770 | 3,740 | 3,750 | -50 | -1.3% | 4,500 |
| 2005/02/09 | 3,760 | 3,800 | 3,750 | 3,800 | +50 | +1.3% | 11,700 |
| 2005/02/08 | 3,770 | 3,770 | 3,730 | 3,750 | -20 | -0.5% | 10,000 |
| 2005/02/07 | 3,670 | 3,800 | 3,670 | 3,770 | +40 | +1.1% | 25,000 |
| 2005/02/04 | 3,840 | 3,860 | 3,720 | 3,730 | -130 | -3.4% | 16,400 |
| 2005/02/03 | 3,800 | 3,880 | 3,800 | 3,860 | +50 | +1.3% | 13,800 |
| 2005/02/02 | 3,800 | 3,830 | 3,800 | 3,810 | +10 | +0.3% | 11,400 |
| 2005/02/01 | 3,770 | 3,840 | 3,760 | 3,800 | -10 | -0.3% | 16,200 |
| 2005/01/31 | 3,780 | 3,810 | 3,760 | 3,810 | +70 | +1.9% | 25,300 |
| 2005/01/28 | 3,800 | 3,810 | 3,710 | 3,740 | -70 | -1.8% | 9,800 |
| 2005/01/27 | 3,680 | 3,830 | 3,650 | 3,810 | +160 | +4.4% | 26,800 |
| 2005/01/26 | 3,670 | 3,690 | 3,650 | 3,650 | ±0 | ±0% | 13,600 |
| 2005/01/25 | 3,690 | 3,690 | 3,600 | 3,650 | -10 | -0.3% | 14,100 |
| 2005/01/24 | 3,670 | 3,690 | 3,650 | 3,660 | +10 | +0.3% | 11,000 |
| 2005/01/21 | 3,650 | 3,670 | 3,640 | 3,650 | +10 | +0.3% | 11,600 |
| 2005/01/20 | 3,640 | 3,660 | 3,620 | 3,640 | ±0 | ±0% | 17,100 |
| 2005/01/19 | 3,610 | 3,680 | 3,600 | 3,640 | +60 | +1.7% | 16,700 |
| 2005/01/18 | 3,600 | 3,620 | 3,580 | 3,580 | -10 | -0.3% | 16,600 |
| 2005/01/17 | 3,570 | 3,610 | 3,570 | 3,590 | +70 | +2% | 3,700 |
| 2005/01/14 | 3,510 | 3,580 | 3,510 | 3,520 | +20 | +0.6% | 3,600 |
| 2005/01/13 | 3,580 | 3,580 | 3,500 | 3,500 | -80 | -2.2% | 8,600 |
| 2005/01/12 | 3,570 | 3,580 | 3,540 | 3,580 | +20 | +0.6% | 8,100 |
| 2005/01/11 | 3,550 | 3,570 | 3,550 | 3,560 | +50 | +1.4% | 15,400 |
| 2005/01/07 | 3,520 | 3,550 | 3,490 | 3,510 | -10 | -0.3% | 7,700 |
| 2005/01/06 | 3,490 | 3,520 | 3,480 | 3,520 | +20 | +0.6% | 7,800 |
| 2005/01/05 | 3,290 | 3,510 | 3,290 | 3,500 | +220 | +6.7% | 25,800 |
| 2005/01/04 | 3,290 | 3,290 | 3,210 | 3,280 | +30 | +0.9% | 4,000 |
| 2004/12/30 | 3,240 | 3,260 | 3,230 | 3,250 | +10 | +0.3% | 1,300 |
| 2004/12/29 | 3,230 | 3,280 | 3,210 | 3,240 | +20 | +0.6% | 7,400 |
| 2004/12/28 | 3,300 | 3,300 | 3,220 | 3,220 | +10 | +0.3% | 4,000 |
| 2004/12/27 | 3,340 | 3,350 | 3,110 | 3,210 | -160 | -4.7% | 8,300 |
| 2004/12/24 | 3,500 | 3,500 | 3,310 | 3,370 | -80 | -2.3% | 8,400 |
| 2004/12/22 | 3,400 | 3,490 | 3,390 | 3,450 | +150 | +4.5% | 12,900 |
| 2004/12/21 | 3,200 | 3,380 | 3,150 | 3,300 | +60 | +1.9% | 14,600 |
| 2004/12/20 | 3,050 | 3,240 | 3,000 | 3,240 | +250 | +8.4% | 18,500 |
| 2004/12/17 | 3,000 | 3,000 | 2,980 | 2,990 | +10 | +0.3% | 10,600 |
| 2004/12/16 | 2,960 | 3,000 | 2,960 | 2,980 | +20 | +0.7% | 4,900 |
| 2004/12/15 | 2,950 | 2,960 | 2,920 | 2,960 | -10 | -0.3% | 8,700 |
| 2004/12/14 | 2,990 | 3,000 | 2,970 | 2,970 | -20 | -0.7% | 9,100 |
| 2004/12/13 | 2,970 | 3,010 | 2,970 | 2,990 | -20 | -0.7% | 6,900 |
| 2004/12/10 | 2,960 | 3,020 | 2,950 | 3,010 | +50 | +1.7% | 5,900 |
| 2004/12/09 | 3,010 | 3,050 | 2,900 | 2,960 | -80 | -2.6% | 12,900 |
| 2004/12/08 | 3,050 | 3,080 | 3,010 | 3,040 | -50 | -1.6% | 7,500 |
| 2004/12/07 | 3,200 | 3,240 | 3,090 | 3,090 | -150 | -4.6% | 7,900 |
| 2004/12/06 | 3,250 | 3,250 | 3,230 | 3,240 | -10 | -0.3% | 2,800 |
| 2004/12/03 | 3,300 | 3,300 | 3,240 | 3,250 | -50 | -1.5% | 4,300 |
| 2004/12/02 | 3,320 | 3,330 | 3,240 | 3,300 | -20 | -0.6% | 8,600 |
| 2004/12/01 | 3,440 | 3,490 | 3,310 | 3,320 | -170 | -4.9% | 4,900 |
| 2004/11/30 | 3,400 | 3,490 | 3,350 | 3,490 | +130 | +3.9% | 11,500 |
4951～
5000
件表示中 / 5477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 | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34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 |
| ブックオフＧＨ | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25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 |
| 丸善ＣＨＩ | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59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 |
| ヨシックスＨＤ | 271,500円 | +6.2% | +3.1% | 1.03% | 16.32倍 | 2.58倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アルビス | 297,700円 | +4.0% | +8.0% | 2.35% | 15.66倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
