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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 2,995 | 2,995 | 2,961 | 2,979 | -3 | -0.1% | 14,000 |
2021/06/09 | 2,938 | 2,990 | 2,938 | 2,982 | +50 | +1.7% | 23,600 |
2021/06/08 | 2,910 | 2,936 | 2,910 | 2,932 | +25 | +0.9% | 9,000 |
2021/06/07 | 2,920 | 2,920 | 2,902 | 2,907 | -4 | -0.1% | 6,800 |
2021/06/04 | 2,927 | 2,927 | 2,895 | 2,911 | +6 | +0.2% | 9,800 |
2021/06/03 | 2,894 | 2,905 | 2,881 | 2,905 | +24 | +0.8% | 13,000 |
2021/06/02 | 2,879 | 2,887 | 2,864 | 2,881 | +12 | +0.4% | 9,400 |
2021/06/01 | 2,863 | 2,873 | 2,822 | 2,869 | +5 | +0.2% | 20,700 |
2021/05/31 | 2,858 | 2,885 | 2,855 | 2,864 | +6 | +0.2% | 10,400 |
2021/05/28 | 2,850 | 2,865 | 2,845 | 2,858 | +8 | +0.3% | 6,800 |
2021/05/27 | 2,870 | 2,876 | 2,850 | 2,850 | -16 | -0.6% | 10,000 |
2021/05/26 | 2,824 | 2,880 | 2,824 | 2,866 | +37 | +1.3% | 6,600 |
2021/05/25 | 2,867 | 2,867 | 2,820 | 2,829 | -38 | -1.3% | 11,400 |
2021/05/24 | 2,885 | 2,885 | 2,849 | 2,867 | +10 | +0.4% | 8,200 |
2021/05/21 | 2,848 | 2,873 | 2,845 | 2,857 | +9 | +0.3% | 7,600 |
2021/05/20 | 2,878 | 2,878 | 2,848 | 2,848 | -21 | -0.7% | 9,300 |
2021/05/19 | 2,812 | 2,869 | 2,812 | 2,869 | +41 | +1.4% | 8,100 |
2021/05/18 | 2,838 | 2,851 | 2,810 | 2,828 | +9 | +0.3% | 8,100 |
2021/05/17 | 2,805 | 2,819 | 2,774 | 2,819 | +8 | +0.3% | 15,300 |
2021/05/14 | 2,793 | 2,824 | 2,759 | 2,811 | +80 | +2.9% | 13,700 |
2021/05/13 | 2,772 | 2,774 | 2,731 | 2,731 | -52 | -1.9% | 23,300 |
2021/05/12 | 2,806 | 2,826 | 2,770 | 2,783 | -27 | -1% | 17,300 |
2021/05/11 | 2,855 | 2,855 | 2,801 | 2,810 | -54 | -1.9% | 18,800 |
2021/05/10 | 2,836 | 2,872 | 2,831 | 2,864 | +30 | +1.1% | 10,000 |
2021/05/07 | 2,822 | 2,839 | 2,821 | 2,834 | +6 | +0.2% | 11,700 |
2021/05/06 | 2,807 | 2,840 | 2,807 | 2,828 | +21 | +0.7% | 11,200 |
2021/04/30 | 2,799 | 2,818 | 2,792 | 2,807 | +19 | +0.7% | 14,500 |
2021/04/28 | 2,819 | 2,825 | 2,786 | 2,788 | -11 | -0.4% | 16,000 |
2021/04/27 | 2,804 | 2,826 | 2,793 | 2,799 | +23 | +0.8% | 14,200 |
2021/04/26 | 2,750 | 2,793 | 2,749 | 2,776 | +19 | +0.7% | 18,100 |
2021/04/23 | 2,756 | 2,787 | 2,740 | 2,757 | -6 | -0.2% | 21,800 |
2021/04/22 | 2,768 | 2,789 | 2,754 | 2,763 | -6 | -0.2% | 16,600 |
2021/04/21 | 2,761 | 2,784 | 2,750 | 2,769 | -8 | -0.3% | 19,800 |
2021/04/20 | 2,802 | 2,815 | 2,775 | 2,777 | -26 | -0.9% | 34,900 |
2021/04/19 | 2,823 | 2,841 | 2,801 | 2,803 | -30 | -1.1% | 21,200 |
2021/04/16 | 2,832 | 2,843 | 2,815 | 2,833 | -8 | -0.3% | 18,900 |
2021/04/15 | 2,845 | 2,882 | 2,821 | 2,841 | -4 | -0.1% | 28,300 |
2021/04/14 | 2,860 | 2,860 | 2,826 | 2,845 | -16 | -0.6% | 24,400 |
2021/04/13 | 2,909 | 2,915 | 2,861 | 2,861 | -42 | -1.4% | 27,000 |
2021/04/12 | 2,894 | 2,918 | 2,889 | 2,903 | +9 | +0.3% | 14,900 |
2021/04/09 | 2,903 | 2,924 | 2,892 | 2,894 | -10 | -0.3% | 18,000 |
2021/04/08 | 2,957 | 2,957 | 2,883 | 2,904 | -60 | -2% | 39,700 |
2021/04/07 | 2,931 | 2,966 | 2,925 | 2,964 | +40 | +1.4% | 18,900 |
2021/04/06 | 2,951 | 2,977 | 2,911 | 2,924 | -26 | -0.9% | 21,300 |
2021/04/05 | 2,981 | 2,981 | 2,929 | 2,950 | -26 | -0.9% | 24,900 |
2021/04/02 | 2,958 | 2,998 | 2,934 | 2,976 | +57 | +2% | 19,100 |
2021/04/01 | 2,965 | 2,986 | 2,909 | 2,919 | -50 | -1.7% | 37,000 |
2021/03/31 | 2,976 | 3,020 | 2,958 | 2,969 | -11 | -0.4% | 32,900 |
2021/03/30 | 3,055 | 3,055 | 2,960 | 2,980 | -100 | -3.2% | 114,500 |
2021/03/29 | 3,105 | 3,125 | 3,035 | 3,080 | -15 | -0.5% | 69,000 |
1001~
1050
件表示中 / 5524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 | 146,600円 | +9.8% | +10.1% | 2.32% | 15.77倍 | 1.37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 |
MrMaxHD | 77,700円 | +4.7% | +8.4% | 3.22% | 9.59倍 | 0.72倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向30%目安 |
丸善CHI | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20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 |
バロック | 79,500円 | -1.0% | - | 4.78% | 21.37倍 | 1.83倍 |
|
「MOUSSY」など若年女性向け衣料のSPA。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム