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 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 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 |
| 2004/11/29 | 3,230 | 3,360 | 3,230 | 3,360 | +170 | +5.3% | 9,000 |
| 2004/11/26 | 3,280 | 3,280 | 3,190 | 3,190 | -90 | -2.7% | 6,000 |
| 2004/11/25 | 3,260 | 3,310 | 3,260 | 3,280 | +30 | +0.9% | 8,300 |
| 2004/11/24 | 3,260 | 3,260 | 3,170 | 3,250 | -10 | -0.3% | 4,500 |
| 2004/11/22 | 3,300 | 3,300 | 3,260 | 3,260 | -50 | -1.5% | 2,900 |
| 2004/11/19 | 3,300 | 3,310 | 3,270 | 3,310 | +10 | +0.3% | 3,400 |
| 2004/11/18 | 3,250 | 3,310 | 3,250 | 3,300 | ±0 | ±0% | 5,700 |
| 2004/11/17 | 3,400 | 3,400 | 3,250 | 3,300 | -100 | -2.9% | 6,900 |
| 2004/11/16 | 3,440 | 3,440 | 3,400 | 3,400 | -10 | -0.3% | 4,000 |
| 2004/11/15 | 3,430 | 3,440 | 3,400 | 3,410 | +10 | +0.3% | 5,900 |
| 2004/11/12 | 3,400 | 3,400 | 3,380 | 3,400 | -10 | -0.3% | 8,300 |
| 2004/11/11 | 3,430 | 3,430 | 3,410 | 3,410 | ±0 | ±0% | 6,900 |
| 2004/11/10 | 3,410 | 3,420 | 3,410 | 3,410 | ±0 | ±0% | 6,100 |
| 2004/11/09 | 3,450 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 6,200 |
| 2004/11/08 | 3,560 | 3,580 | 3,440 | 3,440 | -110 | -3.1% | 5,100 |
| 2004/11/05 | 3,470 | 3,580 | 3,460 | 3,550 | +100 | +2.9% | 8,000 |
| 2004/11/04 | 3,460 | 3,500 | 3,440 | 3,450 | ±0 | ±0% | 7,300 |
| 2004/11/02 | 3,440 | 3,460 | 3,420 | 3,450 | +20 | +0.6% | 8,600 |
| 2004/11/01 | 3,430 | 3,470 | 3,400 | 3,430 | +40 | +1.2% | 12,200 |
| 2004/10/29 | 3,420 | 3,430 | 3,370 | 3,390 | -110 | -3.1% | 35,300 |
| 2004/10/28 | 3,510 | 3,520 | 3,500 | 3,500 | +10 | +0.3% | 2,800 |
| 2004/10/27 | 3,510 | 3,510 | 3,450 | 3,490 | +10 | +0.3% | 3,100 |
| 2004/10/26 | 3,580 | 3,590 | 3,470 | 3,480 | -120 | -3.3% | 8,600 |
| 2004/10/25 | 3,680 | 3,680 | 3,600 | 3,600 | -60 | -1.6% | 7,900 |
| 2004/10/22 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 1,100 |
| 2004/10/21 | 3,720 | 3,790 | 3,660 | 3,670 | -40 | -1.1% | 5,300 |
| 2004/10/20 | 3,700 | 3,840 | 3,700 | 3,710 | -10 | -0.3% | 1,900 |
5001～
5050
件表示中 / 5500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 | 143,600円 | +9.8% | +10.1% | 2.37% | 15.45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 |
| 丸善ＣＨＩ | 33,200円 | +5.7% | +1.3% | 1.20% | 13.36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 | 101,500円 | +1.1% | +7.5% | 3.74% | 13.85倍 | 1.00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 | 78,600円 | -1.0% | - | 4.83% | 21.13倍 | 1.81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 |
| ブックオフＧＨ | 138,700円 | +7.5% | +10.2% | 1.80% | 11.59倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
