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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 4,050 | 4,120 | 4,040 | 4,100 | +120 | +3% | 4,100 |
| 2004/09/01 | 4,000 | 4,010 | 3,980 | 3,980 | -20 | -0.5% | 1,200 |
| 2004/08/31 | 4,100 | 4,100 | 3,990 | 4,000 | -110 | -2.7% | 4,900 |
| 2004/08/30 | 4,000 | 4,110 | 3,990 | 4,110 | +110 | +2.8% | 4,300 |
| 2004/08/27 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 2,900 |
| 2004/08/26 | 3,890 | 3,900 | 3,870 | 3,900 | ±0 | ±0% | 2,300 |
| 2004/08/25 | 3,950 | 3,950 | 3,900 | 3,900 | -50 | -1.3% | 1,100 |
| 2004/08/24 | 3,940 | 3,950 | 3,900 | 3,950 | ±0 | ±0% | 1,800 |
| 2004/08/23 | 3,950 | 3,980 | 3,930 | 3,950 | ±0 | ±0% | 1,000 |
| 2004/08/20 | 3,900 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 1,500 |
| 2004/08/19 | 3,900 | 3,960 | 3,900 | 3,900 | -50 | -1.3% | 2,000 |
| 2004/08/18 | 3,930 | 3,980 | 3,930 | 3,950 | +20 | +0.5% | 1,500 |
| 2004/08/17 | 3,990 | 3,990 | 3,930 | 3,930 | -70 | -1.8% | 1,200 |
| 2004/08/16 | 4,040 | 4,040 | 3,950 | 4,000 | -50 | -1.2% | 1,600 |
| 2004/08/13 | 4,050 | 4,080 | 4,030 | 4,050 | +20 | +0.5% | 2,300 |
| 2004/08/12 | 4,050 | 4,050 | 4,000 | 4,030 | -50 | -1.2% | 1,500 |
| 2004/08/11 | 4,080 | 4,080 | 4,080 | 4,080 | +20 | +0.5% | 1,300 |
| 2004/08/10 | 4,090 | 4,090 | 4,060 | 4,060 | -40 | -1% | 600 |
| 2004/08/09 | 4,090 | 4,100 | 4,090 | 4,100 | +20 | +0.5% | 1,100 |
| 2004/08/06 | 4,110 | 4,110 | 4,080 | 4,080 | -50 | -1.2% | 4,600 |
| 2004/08/05 | 4,100 | 4,130 | 4,100 | 4,130 | +30 | +0.7% | 2,000 |
| 2004/08/04 | 4,100 | 4,100 | 4,080 | 4,100 | +10 | +0.2% | 11,200 |
| 2004/08/03 | 4,110 | 4,110 | 4,080 | 4,090 | -10 | -0.2% | 2,700 |
| 2004/08/02 | 4,100 | 4,140 | 4,100 | 4,100 | +10 | +0.2% | 1,700 |
| 2004/07/30 | 4,090 | 4,090 | 4,070 | 4,090 | -10 | -0.2% | 800 |
| 2004/07/29 | 4,100 | 4,110 | 4,080 | 4,100 | ±0 | ±0% | 4,300 |
| 2004/07/28 | 4,110 | 4,150 | 4,090 | 4,100 | ±0 | ±0% | 2,900 |
| 2004/07/27 | 4,100 | 4,140 | 4,080 | 4,100 | ±0 | ±0% | 6,800 |
| 2004/07/26 | 4,110 | 4,110 | 4,070 | 4,100 | -10 | -0.2% | 5,300 |
| 2004/07/23 | 4,080 | 4,130 | 4,080 | 4,110 | +100 | +2.5% | 5,000 |
| 2004/07/22 | 4,100 | 4,120 | 4,010 | 4,010 | -100 | -2.4% | 3,700 |
| 2004/07/21 | 4,100 | 4,130 | 4,100 | 4,110 | +110 | +2.8% | 5,500 |
| 2004/07/20 | 4,060 | 4,060 | 4,000 | 4,000 | -30 | -0.7% | 3,500 |
| 2004/07/16 | 4,080 | 4,080 | 4,010 | 4,030 | -80 | -1.9% | 2,900 |
| 2004/07/15 | 4,000 | 4,110 | 4,000 | 4,110 | +10 | +0.2% | 6,200 |
| 2004/07/14 | 4,110 | 4,110 | 4,100 | 4,100 | -10 | -0.2% | 2,200 |
| 2004/07/13 | 4,110 | 4,120 | 4,110 | 4,110 | ±0 | ±0% | 1,600 |
| 2004/07/12 | 4,180 | 4,190 | 4,110 | 4,110 | -20 | -0.5% | 2,800 |
| 2004/07/09 | 4,160 | 4,160 | 4,110 | 4,130 | -30 | -0.7% | 4,700 |
| 2004/07/08 | 4,200 | 4,210 | 4,110 | 4,160 | -40 | -1% | 5,300 |
| 2004/07/07 | 4,070 | 4,210 | 3,950 | 4,200 | +80 | +1.9% | 15,400 |
| 2004/07/06 | 4,100 | 4,250 | 4,090 | 4,120 | +50 | +1.2% | 17,200 |
| 2004/07/05 | 3,890 | 4,070 | 3,820 | 4,070 | +170 | +4.4% | 11,300 |
| 2004/07/02 | 3,890 | 3,900 | 3,820 | 3,900 | +100 | +2.6% | 6,500 |
| 2004/07/01 | 3,800 | 3,830 | 3,740 | 3,800 | -30 | -0.8% | 7,700 |
| 2004/06/30 | 3,670 | 3,830 | 3,670 | 3,830 | +160 | +4.4% | 11,200 |
| 2004/06/29 | 3,660 | 3,680 | 3,650 | 3,670 | +30 | +0.8% | 2,700 |
| 2004/06/28 | 3,600 | 3,670 | 3,600 | 3,640 | -90 | -2.4% | 4,400 |
| 2004/06/25 | 3,740 | 3,760 | 3,680 | 3,730 | -20 | -0.5% | 2,300 |
| 2004/06/24 | 3,800 | 3,850 | 3,660 | 3,750 | -130 | -3.4% | 5,000 |
5151～
5200
件表示中 / 5570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 | 157,200円 | +9.8% | +10.1% | 2.16% | 16.91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 |
| カネ美食品 | 328,500円 | -3.4% | +0.1% | 1.16% | 17.77倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| エコス | 281,800円 | +2.1% | -4.5% | 2.48% | 7.92倍 | 1.18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 |
| 丸善ＣＨＩ | 34,500円 | +5.7% | +1.3% | 1.16% | 13.88倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
