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 |
|---|---|---|---|---|---|---|---|
| 2019/10/18 | 3,415 | 3,430 | 3,390 | 3,410 | -25 | -0.7% | 10,800 |
| 2019/10/17 | 3,450 | 3,465 | 3,430 | 3,435 | -10 | -0.3% | 4,500 |
| 2019/10/16 | 3,445 | 3,450 | 3,430 | 3,445 | +30 | +0.9% | 6,400 |
| 2019/10/15 | 3,445 | 3,445 | 3,405 | 3,415 | +5 | +0.1% | 6,200 |
| 2019/10/11 | 3,425 | 3,430 | 3,395 | 3,410 | -25 | -0.7% | 7,700 |
| 2019/10/10 | 3,450 | 3,450 | 3,415 | 3,435 | -20 | -0.6% | 3,500 |
| 2019/10/09 | 3,430 | 3,455 | 3,395 | 3,455 | +25 | +0.7% | 5,100 |
| 2019/10/08 | 3,435 | 3,435 | 3,395 | 3,430 | +40 | +1.2% | 4,800 |
| 2019/10/07 | 3,405 | 3,420 | 3,390 | 3,390 | -55 | -1.6% | 5,200 |
| 2019/10/04 | 3,395 | 3,445 | 3,375 | 3,445 | +55 | +1.6% | 7,000 |
| 2019/10/03 | 3,400 | 3,405 | 3,390 | 3,390 | -55 | -1.6% | 7,000 |
| 2019/10/02 | 3,420 | 3,475 | 3,420 | 3,445 | -30 | -0.9% | 7,200 |
| 2019/10/01 | 3,460 | 3,475 | 3,445 | 3,475 | +15 | +0.4% | 3,000 |
| 2019/09/30 | 3,485 | 3,485 | 3,450 | 3,460 | +5 | +0.1% | 4,400 |
| 2019/09/27 | 3,455 | 3,490 | 3,450 | 3,455 | -65 | -1.8% | 5,300 |
| 2019/09/26 | 3,500 | 3,520 | 3,485 | 3,520 | +20 | +0.6% | 9,100 |
| 2019/09/25 | 3,505 | 3,505 | 3,485 | 3,500 | -10 | -0.3% | 6,300 |
| 2019/09/24 | 3,500 | 3,515 | 3,495 | 3,510 | +20 | +0.6% | 5,900 |
| 2019/09/20 | 3,470 | 3,490 | 3,470 | 3,490 | +10 | +0.3% | 3,500 |
| 2019/09/19 | 3,440 | 3,495 | 3,440 | 3,480 | +25 | +0.7% | 6,400 |
| 2019/09/18 | 3,490 | 3,490 | 3,450 | 3,455 | -35 | -1% | 4,600 |
| 2019/09/17 | 3,465 | 3,495 | 3,450 | 3,490 | +20 | +0.6% | 5,400 |
| 2019/09/13 | 3,480 | 3,480 | 3,450 | 3,470 | -20 | -0.6% | 10,200 |
| 2019/09/12 | 3,400 | 3,495 | 3,400 | 3,490 | +105 | +3.1% | 10,500 |
| 2019/09/11 | 3,390 | 3,400 | 3,370 | 3,385 | -5 | -0.1% | 8,300 |
| 2019/09/10 | 3,380 | 3,390 | 3,370 | 3,390 | +10 | +0.3% | 3,900 |
| 2019/09/09 | 3,385 | 3,385 | 3,365 | 3,380 | +5 | +0.1% | 4,400 |
| 2019/09/06 | 3,370 | 3,385 | 3,370 | 3,375 | +5 | +0.1% | 3,500 |
| 2019/09/05 | 3,355 | 3,370 | 3,345 | 3,370 | +30 | +0.9% | 5,000 |
| 2019/09/04 | 3,340 | 3,360 | 3,330 | 3,340 | -15 | -0.4% | 3,800 |
| 2019/09/03 | 3,350 | 3,360 | 3,335 | 3,355 | +15 | +0.4% | 3,100 |
| 2019/09/02 | 3,340 | 3,350 | 3,335 | 3,340 | -10 | -0.3% | 2,000 |
| 2019/08/30 | 3,335 | 3,350 | 3,325 | 3,350 | +20 | +0.6% | 6,000 |
| 2019/08/29 | 3,330 | 3,355 | 3,325 | 3,330 | -5 | -0.1% | 4,100 |
| 2019/08/28 | 3,330 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 2,900 |
| 2019/08/27 | 3,330 | 3,355 | 3,330 | 3,330 | -5 | -0.1% | 4,500 |
| 2019/08/26 | 3,335 | 3,350 | 3,330 | 3,335 | -20 | -0.6% | 4,900 |
| 2019/08/23 | 3,355 | 3,380 | 3,345 | 3,355 | ±0 | ±0% | 2,400 |
| 2019/08/22 | 3,355 | 3,375 | 3,340 | 3,355 | ±0 | ±0% | 5,300 |
| 2019/08/21 | 3,360 | 3,385 | 3,350 | 3,355 | -15 | -0.4% | 4,300 |
| 2019/08/20 | 3,370 | 3,385 | 3,360 | 3,370 | -15 | -0.4% | 2,800 |
| 2019/08/19 | 3,370 | 3,390 | 3,360 | 3,385 | +5 | +0.1% | 2,300 |
| 2019/08/16 | 3,400 | 3,400 | 3,375 | 3,380 | +10 | +0.3% | 3,000 |
| 2019/08/15 | 3,385 | 3,405 | 3,370 | 3,370 | -30 | -0.9% | 4,600 |
| 2019/08/14 | 3,420 | 3,420 | 3,365 | 3,400 | +15 | +0.4% | 4,600 |
| 2019/08/13 | 3,365 | 3,400 | 3,350 | 3,385 | ±0 | ±0% | 4,500 |
| 2019/08/09 | 3,400 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 3,500 |
| 2019/08/08 | 3,400 | 3,455 | 3,385 | 3,385 | -15 | -0.4% | 3,700 |
| 2019/08/07 | 3,385 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 4,900 |
| 2019/08/06 | 3,320 | 3,400 | 3,305 | 3,385 | -5 | -0.1% | 10,200 |
1401～
1450
件表示中 / 5525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 | 147,500円 | +9.8% | +10.1% | 2.31% | 15.87倍 | 1.38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 | 148,200円 | +6.5% | +2.5% | 2.02% | 11.82倍 | 1.40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 | 32,800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 |
| ＭｒＭａｘＨＤ | 76,000円 | +4.7% | +8.4% | 3.29% | 9.38倍 | 0.70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 |
| エコス | 255,400円 | +2.1% | -4.5% | 2.74% | 7.17倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
