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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 4,110 | 4,120 | 4,000 | 4,030 | -80 | -1.9% | 11,100 |
| 2004/04/16 | 4,070 | 4,170 | 4,030 | 4,110 | -210 | -4.9% | 10,400 |
| 2004/04/15 | 4,450 | 4,450 | 3,940 | 4,320 | -90 | -2% | 25,500 |
| 2004/04/14 | 4,270 | 4,470 | 4,270 | 4,410 | +440 | +11.1% | 42,800 |
| 2004/04/13 | 3,800 | 3,970 | 3,800 | 3,970 | +500 | +14.4% | 31,400 |
| 2004/04/12 | 3,500 | 3,500 | 3,470 | 3,470 | ±0 | ±0% | 6,800 |
| 2004/04/09 | 3,470 | 3,490 | 3,450 | 3,470 | ±0 | ±0% | 11,200 |
| 2004/04/08 | 3,490 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 5,000 |
| 2004/04/07 | 3,500 | 3,520 | 3,450 | 3,500 | ±0 | ±0% | 6,000 |
| 2004/04/06 | 3,480 | 3,520 | 3,470 | 3,500 | +30 | +0.9% | 8,500 |
| 2004/04/05 | 3,350 | 3,480 | 3,340 | 3,470 | +160 | +4.8% | 10,400 |
| 2004/04/02 | 3,330 | 3,330 | 3,300 | 3,310 | +10 | +0.3% | 2,300 |
| 2004/04/01 | 3,310 | 3,330 | 3,300 | 3,300 | ±0 | ±0% | 3,200 |
| 2004/03/31 | 3,310 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 2,600 |
| 2004/03/30 | 3,360 | 3,370 | 3,290 | 3,300 | -20 | -0.6% | 4,000 |
| 2004/03/29 | 3,250 | 3,360 | 3,250 | 3,320 | +120 | +3.8% | 3,600 |
| 2004/03/26 | 3,290 | 3,290 | 3,100 | 3,200 | -230 | -6.7% | 5,300 |
| 2004/03/25 | 3,400 | 3,440 | 3,390 | 3,430 | +50 | +1.5% | 6,200 |
| 2004/03/24 | 3,390 | 3,400 | 3,370 | 3,380 | +20 | +0.6% | 3,900 |
| 2004/03/23 | 3,360 | 3,390 | 3,360 | 3,360 | +10 | +0.3% | 2,900 |
| 2004/03/22 | 3,350 | 3,360 | 3,340 | 3,350 | -10 | -0.3% | 3,600 |
| 2004/03/19 | 3,390 | 3,400 | 3,350 | 3,360 | -30 | -0.9% | 3,800 |
| 2004/03/18 | 3,420 | 3,430 | 3,390 | 3,390 | -20 | -0.6% | 3,700 |
| 2004/03/17 | 3,400 | 3,430 | 3,390 | 3,410 | +10 | +0.3% | 5,800 |
| 2004/03/16 | 3,400 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 3,000 |
| 2004/03/15 | 3,400 | 3,400 | 3,350 | 3,390 | +40 | +1.2% | 3,400 |
| 2004/03/12 | 3,360 | 3,400 | 3,300 | 3,350 | -60 | -1.8% | 4,800 |
| 2004/03/11 | 3,350 | 3,410 | 3,350 | 3,410 | -40 | -1.2% | 8,700 |
| 2004/03/10 | 3,300 | 3,510 | 3,300 | 3,450 | +180 | +5.5% | 7,500 |
| 2004/03/09 | 3,110 | 3,270 | 3,110 | 3,270 | +170 | +5.5% | 7,400 |
| 2004/03/08 | 3,060 | 3,110 | 3,050 | 3,100 | +20 | +0.6% | 5,500 |
| 2004/03/05 | 3,050 | 3,090 | 3,050 | 3,080 | -10 | -0.3% | 4,100 |
| 2004/03/04 | 3,020 | 3,090 | 3,020 | 3,090 | +110 | +3.7% | 3,000 |
| 2004/03/03 | 3,090 | 3,140 | 2,980 | 2,980 | -150 | -4.8% | 6,800 |
| 2004/03/02 | 2,930 | 3,160 | 2,910 | 3,130 | +200 | +6.8% | 10,400 |
| 2004/03/01 | 2,890 | 2,930 | 2,890 | 2,930 | +40 | +1.4% | 3,500 |
| 2004/02/27 | 2,850 | 2,890 | 2,850 | 2,890 | +40 | +1.4% | 1,800 |
| 2004/02/26 | 2,860 | 2,900 | 2,850 | 2,850 | -30 | -1% | 3,100 |
| 2004/02/25 | 2,900 | 2,910 | 2,870 | 2,880 | -20 | -0.7% | 2,900 |
| 2004/02/24 | 2,870 | 2,900 | 2,850 | 2,900 | +30 | +1% | 5,000 |
| 2004/02/23 | 2,850 | 2,940 | 2,850 | 2,870 | +30 | +1.1% | 6,900 |
| 2004/02/20 | 2,820 | 2,840 | 2,820 | 2,840 | +30 | +1.1% | 1,300 |
| 2004/02/19 | 2,820 | 2,830 | 2,810 | 2,810 | +10 | +0.4% | 500 |
| 2004/02/18 | 2,810 | 2,830 | 2,800 | 2,800 | ±0 | ±0% | 1,900 |
| 2004/02/17 | 2,810 | 2,840 | 2,800 | 2,800 | -20 | -0.7% | 4,200 |
| 2004/02/16 | 2,810 | 2,820 | 2,790 | 2,820 | +10 | +0.4% | 9,500 |
| 2004/02/13 | 2,820 | 2,820 | 2,800 | 2,810 | ±0 | ±0% | 4,000 |
| 2004/02/12 | 2,800 | 2,830 | 2,800 | 2,810 | -10 | -0.4% | 7,600 |
| 2004/02/10 | 2,810 | 2,830 | 2,800 | 2,820 | +10 | +0.4% | 6,300 |
| 2004/02/09 | 2,840 | 2,850 | 2,800 | 2,810 | -30 | -1.1% | 5,000 |
5151～
5200
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
