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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,491 | 1,498 | 1,432 | 1,437 | -54 | -3.6% | 149,600 |
| 2025/07/02 | 1,493 | 1,498 | 1,473 | 1,491 | -2 | -0.1% | 34,200 |
| 2025/07/01 | 1,503 | 1,503 | 1,484 | 1,493 | -10 | -0.7% | 38,900 |
| 2025/06/30 | 1,489 | 1,505 | 1,489 | 1,503 | +13 | +0.9% | 44,100 |
| 2025/06/27 | 1,492 | 1,496 | 1,480 | 1,490 | ±0 | ±0% | 44,300 |
| 2025/06/26 | 1,467 | 1,490 | 1,467 | 1,490 | +16 | +1.1% | 30,800 |
| 2025/06/25 | 1,481 | 1,483 | 1,464 | 1,474 | -6 | -0.4% | 29,600 |
| 2025/06/24 | 1,511 | 1,514 | 1,472 | 1,480 | -21 | -1.4% | 40,400 |
| 2025/06/23 | 1,487 | 1,505 | 1,482 | 1,501 | +6 | +0.4% | 30,900 |
| 2025/06/20 | 1,495 | 1,514 | 1,488 | 1,495 | ±0 | ±0% | 52,500 |
| 2025/06/19 | 1,479 | 1,495 | 1,476 | 1,495 | +20 | +1.4% | 28,600 |
| 2025/06/18 | 1,466 | 1,477 | 1,466 | 1,475 | +3 | +0.2% | 32,000 |
| 2025/06/17 | 1,448 | 1,472 | 1,447 | 1,472 | +24 | +1.7% | 64,400 |
| 2025/06/16 | 1,455 | 1,455 | 1,436 | 1,448 | +8 | +0.6% | 33,900 |
| 2025/06/13 | 1,452 | 1,454 | 1,432 | 1,440 | -3 | -0.2% | 33,800 |
| 2025/06/12 | 1,450 | 1,452 | 1,443 | 1,443 | -7 | -0.5% | 19,700 |
| 2025/06/11 | 1,446 | 1,454 | 1,442 | 1,450 | +8 | +0.6% | 26,100 |
| 2025/06/10 | 1,442 | 1,452 | 1,437 | 1,442 | -2 | -0.1% | 25,200 |
| 2025/06/09 | 1,441 | 1,450 | 1,433 | 1,444 | +8 | +0.6% | 29,000 |
| 2025/06/06 | 1,432 | 1,444 | 1,430 | 1,436 | +6 | +0.4% | 21,300 |
| 2025/06/05 | 1,441 | 1,447 | 1,418 | 1,430 | -18 | -1.2% | 45,000 |
| 2025/06/04 | 1,453 | 1,460 | 1,445 | 1,448 | -5 | -0.3% | 31,300 |
| 2025/06/03 | 1,460 | 1,460 | 1,451 | 1,453 | -4 | -0.3% | 23,600 |
| 2025/06/02 | 1,460 | 1,464 | 1,447 | 1,457 | -8 | -0.5% | 36,000 |
| 2025/05/30 | 1,455 | 1,467 | 1,455 | 1,465 | +4 | +0.3% | 27,000 |
| 2025/05/29 | 1,465 | 1,474 | 1,461 | 1,461 | -3 | -0.2% | 33,100 |
| 2025/05/28 | 1,464 | 1,474 | 1,453 | 1,464 | +5 | +0.3% | 56,800 |
| 2025/05/27 | 1,451 | 1,461 | 1,447 | 1,459 | +12 | +0.8% | 31,500 |
| 2025/05/26 | 1,443 | 1,447 | 1,437 | 1,447 | +10 | +0.7% | 26,100 |
| 2025/05/23 | 1,426 | 1,437 | 1,423 | 1,437 | +20 | +1.4% | 39,700 |
| 2025/05/22 | 1,411 | 1,426 | 1,407 | 1,417 | +3 | +0.2% | 39,600 |
| 2025/05/21 | 1,424 | 1,439 | 1,413 | 1,414 | -9 | -0.6% | 46,100 |
| 2025/05/20 | 1,450 | 1,455 | 1,423 | 1,423 | -23 | -1.6% | 36,500 |
| 2025/05/19 | 1,436 | 1,450 | 1,431 | 1,446 | +6 | +0.4% | 37,600 |
| 2025/05/16 | 1,433 | 1,458 | 1,419 | 1,440 | +6 | +0.4% | 47,600 |
| 2025/05/15 | 1,416 | 1,436 | 1,416 | 1,434 | +19 | +1.3% | 41,500 |
| 2025/05/14 | 1,435 | 1,436 | 1,410 | 1,415 | -20 | -1.4% | 49,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,433 | 1,435 | -22 | -1.5% | 53,800 |
| 2025/05/12 | 1,445 | 1,458 | 1,443 | 1,457 | +14 | +1% | 42,000 |
| 2025/05/09 | 1,439 | 1,452 | 1,433 | 1,443 | +10 | +0.7% | 43,000 |
| 2025/05/08 | 1,438 | 1,444 | 1,407 | 1,433 | -13 | -0.9% | 101,000 |
| 2025/05/07 | 1,424 | 1,448 | 1,409 | 1,446 | +14 | +1% | 52,100 |
| 2025/05/02 | 1,445 | 1,445 | 1,417 | 1,432 | +4 | +0.3% | 42,500 |
| 2025/05/01 | 1,430 | 1,439 | 1,418 | 1,428 | ±0 | ±0% | 44,400 |
| 2025/04/30 | 1,442 | 1,442 | 1,416 | 1,428 | -12 | -0.8% | 78,900 |
| 2025/04/28 | 1,437 | 1,452 | 1,428 | 1,440 | +8 | +0.6% | 53,400 |
| 2025/04/25 | 1,443 | 1,450 | 1,431 | 1,432 | -11 | -0.8% | 44,000 |
| 2025/04/24 | 1,474 | 1,474 | 1,437 | 1,443 | -27 | -1.8% | 66,200 |
| 2025/04/23 | 1,475 | 1,475 | 1,455 | 1,470 | +6 | +0.4% | 51,900 |
| 2025/04/22 | 1,472 | 1,486 | 1,456 | 1,464 | -1 | -0.1% | 45,200 |
51～
100
件表示中 / 5569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 | 157,000円 | +9.8% | +10.1% | 2.17% | 16.89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 |
| エコス | 281,900円 | +2.1% | -4.5% | 2.48% | 7.92倍 | 1.17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 | 161,300円 | +4.1% | +4.9% | 1.86% | 13.60倍 | 1.35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 |
| ブックオフＧＨ | 155,300円 | +6.5% | +2.5% | 1.93% | 12.38倍 | 1.46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 |
| アレンザＨＤ | 104,400円 | +1.1% | +7.5% | 3.64% | 14.25倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
