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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 3,550 | 3,570 | 3,490 | 3,515 | -30 | -0.8% | 18,300 |
| 2023/06/22 | 3,575 | 3,590 | 3,520 | 3,545 | -35 | -1% | 12,000 |
| 2023/06/21 | 3,550 | 3,625 | 3,550 | 3,580 | +25 | +0.7% | 11,500 |
| 2023/06/20 | 3,595 | 3,595 | 3,535 | 3,555 | -30 | -0.8% | 13,200 |
| 2023/06/19 | 3,540 | 3,585 | 3,540 | 3,585 | +50 | +1.4% | 9,300 |
| 2023/06/16 | 3,520 | 3,535 | 3,485 | 3,535 | +35 | +1% | 8,800 |
| 2023/06/15 | 3,455 | 3,500 | 3,445 | 3,500 | +45 | +1.3% | 9,400 |
| 2023/06/14 | 3,480 | 3,480 | 3,440 | 3,455 | -35 | -1% | 9,500 |
| 2023/06/13 | 3,515 | 3,515 | 3,485 | 3,490 | -25 | -0.7% | 7,900 |
| 2023/06/12 | 3,515 | 3,535 | 3,505 | 3,515 | -10 | -0.3% | 6,500 |
| 2023/06/09 | 3,550 | 3,550 | 3,520 | 3,525 | -10 | -0.3% | 12,900 |
| 2023/06/08 | 3,495 | 3,555 | 3,495 | 3,535 | +10 | +0.3% | 9,500 |
| 2023/06/07 | 3,510 | 3,565 | 3,505 | 3,525 | +15 | +0.4% | 17,400 |
| 2023/06/06 | 3,555 | 3,555 | 3,500 | 3,510 | -35 | -1% | 8,200 |
| 2023/06/05 | 3,540 | 3,565 | 3,520 | 3,545 | +65 | +1.9% | 8,900 |
| 2023/06/02 | 3,415 | 3,500 | 3,415 | 3,480 | +65 | +1.9% | 11,800 |
| 2023/06/01 | 3,400 | 3,425 | 3,400 | 3,415 | +10 | +0.3% | 8,000 |
| 2023/05/31 | 3,420 | 3,450 | 3,405 | 3,405 | -55 | -1.6% | 9,600 |
| 2023/05/30 | 3,410 | 3,475 | 3,410 | 3,460 | +25 | +0.7% | 11,100 |
| 2023/05/29 | 3,515 | 3,515 | 3,420 | 3,435 | -60 | -1.7% | 10,500 |
| 2023/05/26 | 3,515 | 3,550 | 3,495 | 3,495 | -40 | -1.1% | 8,100 |
| 2023/05/25 | 3,485 | 3,575 | 3,485 | 3,535 | ±0 | ±0% | 10,500 |
| 2023/05/24 | 3,520 | 3,550 | 3,490 | 3,535 | -5 | -0.1% | 15,200 |
| 2023/05/23 | 3,560 | 3,610 | 3,530 | 3,540 | -40 | -1.1% | 14,300 |
| 2023/05/22 | 3,570 | 3,610 | 3,535 | 3,580 | +25 | +0.7% | 19,000 |
| 2023/05/19 | 3,700 | 3,700 | 3,555 | 3,555 | -145 | -3.9% | 23,200 |
| 2023/05/18 | 3,690 | 3,705 | 3,660 | 3,700 | +35 | +1% | 12,800 |
| 2023/05/17 | 3,710 | 3,735 | 3,665 | 3,665 | -45 | -1.2% | 12,200 |
| 2023/05/16 | 3,670 | 3,720 | 3,670 | 3,710 | +15 | +0.4% | 11,000 |
| 2023/05/15 | 3,715 | 3,750 | 3,675 | 3,695 | +5 | +0.1% | 14,800 |
| 2023/05/12 | 3,655 | 3,715 | 3,650 | 3,690 | +35 | +1% | 11,500 |
| 2023/05/11 | 3,690 | 3,700 | 3,655 | 3,655 | -35 | -0.9% | 7,300 |
| 2023/05/10 | 3,695 | 3,730 | 3,670 | 3,690 | -35 | -0.9% | 11,000 |
| 2023/05/09 | 3,700 | 3,725 | 3,680 | 3,725 | +55 | +1.5% | 19,700 |
| 2023/05/08 | 3,805 | 3,830 | 3,670 | 3,670 | -125 | -3.3% | 23,500 |
| 2023/05/02 | 3,750 | 3,810 | 3,725 | 3,795 | +50 | +1.3% | 19,200 |
| 2023/05/01 | 3,795 | 3,795 | 3,735 | 3,745 | -45 | -1.2% | 9,700 |
| 2023/04/28 | 3,730 | 3,795 | 3,730 | 3,790 | +80 | +2.2% | 16,100 |
| 2023/04/27 | 3,665 | 3,720 | 3,665 | 3,710 | +40 | +1.1% | 11,200 |
| 2023/04/26 | 3,715 | 3,745 | 3,665 | 3,670 | -50 | -1.3% | 18,200 |
| 2023/04/25 | 3,670 | 3,760 | 3,665 | 3,720 | +70 | +1.9% | 24,800 |
| 2023/04/24 | 3,700 | 3,700 | 3,625 | 3,650 | -60 | -1.6% | 27,900 |
| 2023/04/21 | 3,770 | 3,800 | 3,680 | 3,710 | -90 | -2.4% | 30,200 |
| 2023/04/20 | 3,800 | 3,860 | 3,785 | 3,800 | -45 | -1.2% | 18,600 |
| 2023/04/19 | 3,830 | 3,855 | 3,725 | 3,845 | +15 | +0.4% | 31,900 |
| 2023/04/18 | 3,835 | 3,875 | 3,795 | 3,830 | +5 | +0.1% | 25,400 |
| 2023/04/17 | 3,760 | 3,835 | 3,725 | 3,825 | +60 | +1.6% | 31,200 |
| 2023/04/14 | 3,695 | 3,790 | 3,675 | 3,765 | +70 | +1.9% | 44,300 |
| 2023/04/13 | 3,735 | 3,735 | 3,615 | 3,695 | -30 | -0.8% | 40,300 |
| 2023/04/12 | 3,615 | 3,735 | 3,615 | 3,725 | +135 | +3.8% | 52,800 |
501～
550
件表示中 / 5523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 | 148,000円 | +9.8% | +10.1% | 2.30% | 15.92倍 | 1.39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 |
| アレンザＨＤ | 102,900円 | +1.1% | +7.5% | 3.69% | 14.04倍 | 1.01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 |
| 丸善ＣＨＩ | 32,900円 | +5.7% | +1.3% | 1.22% | 13.24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 |
| エコス | 254,300円 | +2.1% | -4.5% | 2.75% | 7.14倍 | 1.06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 |
| ブックオフＧＨ | 142,500円 | +7.5% | +10.2% | 1.75% | 11.91倍 | 1.21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
