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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,710 | 3,710 | 3,655 | 3,675 | -40 | -1.1% | 14,200 |
| 2020/01/07 | 3,655 | 3,715 | 3,640 | 3,715 | +30 | +0.8% | 17,600 |
| 2020/01/06 | 3,660 | 3,720 | 3,660 | 3,685 | -70 | -1.9% | 16,000 |
| 2019/12/30 | 3,730 | 3,755 | 3,675 | 3,755 | +25 | +0.7% | 7,900 |
| 2019/12/27 | 3,655 | 3,735 | 3,655 | 3,730 | +70 | +1.9% | 8,400 |
| 2019/12/26 | 3,615 | 3,660 | 3,615 | 3,660 | +30 | +0.8% | 6,700 |
| 2019/12/25 | 3,660 | 3,670 | 3,630 | 3,630 | -45 | -1.2% | 6,600 |
| 2019/12/24 | 3,670 | 3,680 | 3,665 | 3,675 | ±0 | ±0% | 3,300 |
| 2019/12/23 | 3,680 | 3,690 | 3,665 | 3,675 | -25 | -0.7% | 7,200 |
| 2019/12/20 | 3,685 | 3,710 | 3,670 | 3,700 | +5 | +0.1% | 4,100 |
| 2019/12/19 | 3,695 | 3,715 | 3,670 | 3,695 | -20 | -0.5% | 6,900 |
| 2019/12/18 | 3,725 | 3,725 | 3,685 | 3,715 | -10 | -0.3% | 5,300 |
| 2019/12/17 | 3,685 | 3,725 | 3,680 | 3,725 | +20 | +0.5% | 6,700 |
| 2019/12/16 | 3,670 | 3,720 | 3,665 | 3,705 | +40 | +1.1% | 9,600 |
| 2019/12/13 | 3,695 | 3,695 | 3,645 | 3,665 | +30 | +0.8% | 11,000 |
| 2019/12/12 | 3,660 | 3,665 | 3,635 | 3,635 | -25 | -0.7% | 6,100 |
| 2019/12/11 | 3,725 | 3,725 | 3,660 | 3,660 | -40 | -1.1% | 6,400 |
| 2019/12/10 | 3,735 | 3,735 | 3,680 | 3,700 | -5 | -0.1% | 5,700 |
| 2019/12/09 | 3,715 | 3,720 | 3,690 | 3,705 | -35 | -0.9% | 6,400 |
| 2019/12/06 | 3,750 | 3,750 | 3,715 | 3,740 | -20 | -0.5% | 6,600 |
| 2019/12/05 | 3,695 | 3,770 | 3,685 | 3,760 | +90 | +2.5% | 18,500 |
| 2019/12/04 | 3,660 | 3,670 | 3,645 | 3,670 | +10 | +0.3% | 6,600 |
| 2019/12/03 | 3,645 | 3,680 | 3,625 | 3,660 | +15 | +0.4% | 6,000 |
| 2019/12/02 | 3,660 | 3,660 | 3,640 | 3,645 | -15 | -0.4% | 5,600 |
| 2019/11/29 | 3,690 | 3,690 | 3,655 | 3,660 | -35 | -0.9% | 3,800 |
| 2019/11/28 | 3,700 | 3,700 | 3,635 | 3,695 | -5 | -0.1% | 7,800 |
| 2019/11/27 | 3,640 | 3,710 | 3,630 | 3,700 | +60 | +1.6% | 9,900 |
| 2019/11/26 | 3,580 | 3,660 | 3,580 | 3,640 | +60 | +1.7% | 10,900 |
| 2019/11/25 | 3,580 | 3,585 | 3,555 | 3,580 | +15 | +0.4% | 5,900 |
| 2019/11/22 | 3,565 | 3,570 | 3,545 | 3,565 | ±0 | ±0% | 6,700 |
| 2019/11/21 | 3,575 | 3,575 | 3,530 | 3,565 | -10 | -0.3% | 5,000 |
| 2019/11/20 | 3,570 | 3,575 | 3,515 | 3,575 | +30 | +0.8% | 11,700 |
| 2019/11/19 | 3,575 | 3,575 | 3,540 | 3,545 | -20 | -0.6% | 3,400 |
| 2019/11/18 | 3,565 | 3,575 | 3,550 | 3,565 | +5 | +0.1% | 6,500 |
| 2019/11/15 | 3,565 | 3,580 | 3,540 | 3,560 | +40 | +1.1% | 6,600 |
| 2019/11/14 | 3,560 | 3,590 | 3,520 | 3,520 | -30 | -0.8% | 7,800 |
| 2019/11/13 | 3,520 | 3,550 | 3,520 | 3,550 | +20 | +0.6% | 5,100 |
| 2019/11/12 | 3,530 | 3,545 | 3,525 | 3,530 | ±0 | ±0% | 5,400 |
| 2019/11/11 | 3,520 | 3,540 | 3,500 | 3,530 | +10 | +0.3% | 6,400 |
| 2019/11/08 | 3,535 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 10,600 |
| 2019/11/07 | 3,475 | 3,530 | 3,475 | 3,530 | +50 | +1.4% | 11,400 |
| 2019/11/06 | 3,485 | 3,485 | 3,440 | 3,480 | +15 | +0.4% | 10,300 |
| 2019/11/05 | 3,455 | 3,475 | 3,450 | 3,465 | +30 | +0.9% | 12,700 |
| 2019/11/01 | 3,440 | 3,445 | 3,425 | 3,435 | ±0 | ±0% | 5,900 |
| 2019/10/31 | 3,445 | 3,445 | 3,425 | 3,435 | +5 | +0.1% | 6,900 |
| 2019/10/30 | 3,420 | 3,435 | 3,420 | 3,430 | +15 | +0.4% | 9,900 |
| 2019/10/29 | 3,435 | 3,435 | 3,410 | 3,415 | +10 | +0.3% | 5,900 |
| 2019/10/28 | 3,430 | 3,435 | 3,395 | 3,405 | -25 | -0.7% | 6,900 |
| 2019/10/25 | 3,415 | 3,435 | 3,415 | 3,430 | +20 | +0.6% | 3,200 |
| 2019/10/24 | 3,400 | 3,425 | 3,400 | 3,410 | +10 | +0.3% | 3,200 |
1301～
1350
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
