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 |
|---|---|---|---|---|---|---|---|
| 2003/07/18 | 1,666.7 | 1,773.3 | 1,666.7 | 1,766.7 | +100 | +6% | 10,200 |
| 2003/07/17 | 1,653.3 | 1,666.7 | 1,653.3 | 1,666.7 | +26.7 | +1.6% | 3,300 |
| 2003/07/16 | 1,650 | 1,650 | 1,640 | 1,640 | -93.3 | -5.4% | 900 |
| 2003/07/15 | 1,733.3 | 1,750 | 1,733.3 | 1,733.3 | +6.6 | +0.4% | 11,400 |
| 2003/07/14 | 1,693.3 | 1,726.7 | 1,693.3 | 1,726.7 | +33.4 | +2% | 18,900 |
| 2003/07/11 | 1,730 | 1,730 | 1,693.3 | 1,693.3 | -76.7 | -4.3% | 1,500 |
| 2003/07/10 | 1,770 | 1,800 | 1,770 | 1,770 | +70 | +4.1% | 4,800 |
| 2003/07/09 | 1,666.7 | 1,700 | 1,666.7 | 1,700 | +73.3 | +4.5% | 7,800 |
| 2003/07/08 | 1,606.7 | 1,630 | 1,606.7 | 1,626.7 | +20 | +1.2% | 8,100 |
| 2003/07/07 | 1,600 | 1,606.7 | 1,600 | 1,606.7 | +6.7 | +0.4% | 2,700 |
| 2003/07/04 | 1,573.3 | 1,610 | 1,573.3 | 1,600 | +33.3 | +2.1% | 4,200 |
| 2003/07/03 | 1,556.7 | 1,566.7 | 1,556.7 | 1,566.7 | +16.7 | +1.1% | 8,100 |
| 2003/07/02 | 1,553.3 | 1,553.3 | 1,550 | 1,550 | +16.7 | +1.1% | 3,300 |
| 2003/07/01 | 1,533.3 | 1,533.3 | 1,533.3 | 1,533.3 | +33.3 | +2.2% | 4,200 |
| 2003/06/30 | 1,500 | 1,500 | 1,483.3 | 1,500 | ±0 | ±0% | 3,300 |
| 2003/06/27 | 1,466.7 | 1,500 | 1,466.7 | 1,500 | +50 | +3.4% | 1,200 |
| 2003/06/26 | 1,420 | 1,450 | 1,420 | 1,450 | +33.3 | +2.4% | 4,500 |
| 2003/06/25 | 1,416.7 | 1,416.7 | 1,403.3 | 1,416.7 | ±0 | ±0% | 1,500 |
| 2003/06/24 | 1,406.7 | 1,416.7 | 1,406.7 | 1,416.7 | -16.6 | -1.2% | 3,000 |
| 2003/06/23 | 1,433.3 | 1,433.3 | 1,433.3 | 1,433.3 | ±0 | ±0% | 4,500 |
| 2003/06/20 | 1,466.7 | 1,466.7 | 1,426.7 | 1,433.3 | -16.7 | -1.2% | 2,700 |
| 2003/06/19 | 1,400 | 1,450 | 1,400 | 1,450 | +33.3 | +2.4% | 15,300 |
| 2003/06/18 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 300 |
| 2003/06/17 | 1,393.3 | 1,416.7 | 1,393.3 | 1,416.7 | +30 | +2.2% | 1,500 |
| 2003/06/16 | 1,386.7 | 1,396.7 | 1,386.7 | 1,386.7 | -13.3 | -1% | 2,400 |
| 2003/06/13 | 1,366.7 | 1,400 | 1,366.7 | 1,400 | -3.3 | -0.2% | 4,500 |
| 2003/06/12 | 1,400 | 1,403.3 | 1,400 | 1,403.3 | ±0 | ±0% | 10,200 |
| 2003/06/11 | 1,403.3 | 1,416.7 | 1,400 | 1,403.3 | ±0 | ±0% | 5,100 |
| 2003/06/10 | 1,400 | 1,413.3 | 1,400 | 1,403.3 | -13.4 | -0.9% | 3,600 |
| 2003/06/09 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +13.4 | +1% | 600 |
| 2003/06/06 | 1,403.3 | 1,403.3 | 1,403.3 | 1,403.3 | ±0 | ±0% | 2,700 |
| 2003/06/05 | 1,403.3 | 1,403.3 | 1,400 | 1,403.3 | -16.7 | -1.2% | 4,800 |
| 2003/06/04 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 4,500 |
| 2003/06/03 | 1,450 | 1,450 | 1,420 | 1,420 | -16.7 | -1.2% | 1,200 |
| 2003/06/02 | 1,400 | 1,436.7 | 1,400 | 1,436.7 | +36.7 | +2.6% | 6,300 |
| 2003/05/30 | 1,383.3 | 1,400 | 1,383.3 | 1,400 | +13.3 | +1% | 4,200 |
| 2003/05/29 | 1,366.7 | 1,386.7 | 1,366.7 | 1,386.7 | -13.3 | -1% | 2,400 |
| 2003/05/28 | 1,393.3 | 1,400 | 1,373.3 | 1,400 | +13.3 | +1% | 900 |
| 2003/05/27 | 1,373.3 | 1,396.7 | 1,373.3 | 1,386.7 | +3.4 | +0.2% | 2,700 |
| 2003/05/26 | 1,383.3 | 1,400 | 1,383.3 | 1,383.3 | ±0 | ±0% | 2,400 |
| 2003/05/23 | 1,433.3 | 1,433.3 | 1,383.3 | 1,383.3 | -50 | -3.5% | 3,600 |
| 2003/05/22 | 1,400 | 1,433.3 | 1,400 | 1,433.3 | -26.7 | -1.8% | 4,500 |
| 2003/05/21 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 600 |
| 2003/05/20 | 1,500 | 1,500 | 1,460 | 1,460 | -33.3 | -2.2% | 2,100 |
| 2003/05/19 | 1,533.3 | 1,533.3 | 1,493.3 | 1,493.3 | ±0 | ±0% | 1,200 |
| 2003/05/16 | 1,500 | 1,500 | 1,493.3 | 1,493.3 | -23.4 | -1.5% | 2,400 |
| 2003/05/15 | 1,583.3 | 1,583.3 | 1,516.7 | 1,516.7 | -16.6 | -1.1% | 4,200 |
| 2003/05/14 | 1,526.7 | 1,550 | 1,526.7 | 1,533.3 | +6.6 | +0.4% | 2,700 |
| 2003/05/13 | 1,533.3 | 1,533.3 | 1,526.7 | 1,526.7 | +6.7 | +0.4% | 5,100 |
| 2003/05/12 | 1,516.7 | 1,533.3 | 1,516.7 | 1,520 | +6.7 | +0.4% | 9,900 |
5101～
5150
件表示中 / 5243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 | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93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 |
| 日本調剤 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| トレファク | 163,900円 | +17.7% | +10.1% | 1.95% | 15.56倍 | 4.53倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 91,600円 | +9.4% | -11.3% | 1.09% | 9.18倍 | 3.90倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
市場注目の銘柄
チャート関連のコラム
