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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 3,510 | 3,510 | 3,465 | 3,465 | -40 | -1.1% | 4,800 |
| 2019/07/30 | 3,495 | 3,505 | 3,490 | 3,505 | +10 | +0.3% | 2,100 |
| 2019/07/29 | 3,485 | 3,495 | 3,470 | 3,495 | +5 | +0.1% | 2,700 |
| 2019/07/26 | 3,490 | 3,505 | 3,480 | 3,490 | ±0 | ±0% | 2,100 |
| 2019/07/25 | 3,505 | 3,510 | 3,480 | 3,490 | -10 | -0.3% | 1,500 |
| 2019/07/24 | 3,470 | 3,500 | 3,450 | 3,500 | +5 | +0.1% | 3,500 |
| 2019/07/23 | 3,485 | 3,500 | 3,485 | 3,495 | +10 | +0.3% | 2,100 |
| 2019/07/22 | 3,525 | 3,525 | 3,460 | 3,485 | -10 | -0.3% | 5,000 |
| 2019/07/19 | 3,495 | 3,530 | 3,495 | 3,495 | ±0 | ±0% | 3,200 |
| 2019/07/18 | 3,545 | 3,550 | 3,490 | 3,495 | -50 | -1.4% | 7,400 |
| 2019/07/17 | 3,535 | 3,560 | 3,525 | 3,545 | +5 | +0.1% | 2,800 |
| 2019/07/16 | 3,550 | 3,560 | 3,510 | 3,540 | -20 | -0.6% | 3,300 |
| 2019/07/12 | 3,570 | 3,570 | 3,540 | 3,560 | +10 | +0.3% | 3,000 |
| 2019/07/11 | 3,525 | 3,560 | 3,525 | 3,550 | +25 | +0.7% | 4,100 |
| 2019/07/10 | 3,540 | 3,550 | 3,500 | 3,525 | -15 | -0.4% | 5,900 |
| 2019/07/09 | 3,540 | 3,540 | 3,515 | 3,540 | -15 | -0.4% | 3,800 |
| 2019/07/08 | 3,575 | 3,575 | 3,550 | 3,555 | -15 | -0.4% | 5,800 |
| 2019/07/05 | 3,570 | 3,570 | 3,550 | 3,570 | ±0 | ±0% | 4,400 |
| 2019/07/04 | 3,530 | 3,575 | 3,530 | 3,570 | +40 | +1.1% | 7,300 |
| 2019/07/03 | 3,430 | 3,530 | 3,430 | 3,530 | +70 | +2% | 11,200 |
| 2019/07/02 | 3,410 | 3,470 | 3,400 | 3,460 | +35 | +1% | 9,600 |
| 2019/07/01 | 3,370 | 3,425 | 3,370 | 3,425 | +70 | +2.1% | 6,600 |
| 2019/06/28 | 3,425 | 3,425 | 3,355 | 3,355 | -60 | -1.8% | 8,200 |
| 2019/06/27 | 3,380 | 3,415 | 3,365 | 3,415 | +35 | +1% | 4,600 |
| 2019/06/26 | 3,400 | 3,400 | 3,365 | 3,380 | +5 | +0.1% | 3,300 |
| 2019/06/25 | 3,435 | 3,435 | 3,365 | 3,375 | -45 | -1.3% | 6,100 |
| 2019/06/24 | 3,420 | 3,435 | 3,405 | 3,420 | +15 | +0.4% | 3,700 |
| 2019/06/21 | 3,460 | 3,460 | 3,405 | 3,405 | -55 | -1.6% | 3,500 |
| 2019/06/20 | 3,445 | 3,465 | 3,440 | 3,460 | +25 | +0.7% | 4,100 |
| 2019/06/19 | 3,435 | 3,460 | 3,435 | 3,435 | ±0 | ±0% | 4,100 |
| 2019/06/18 | 3,465 | 3,465 | 3,415 | 3,435 | -25 | -0.7% | 10,800 |
| 2019/06/17 | 3,470 | 3,490 | 3,455 | 3,460 | -25 | -0.7% | 7,600 |
| 2019/06/14 | 3,485 | 3,485 | 3,460 | 3,485 | +10 | +0.3% | 7,700 |
| 2019/06/13 | 3,475 | 3,485 | 3,425 | 3,475 | -15 | -0.4% | 7,400 |
| 2019/06/12 | 3,475 | 3,495 | 3,445 | 3,490 | ±0 | ±0% | 4,700 |
| 2019/06/11 | 3,395 | 3,490 | 3,395 | 3,490 | +95 | +2.8% | 8,300 |
| 2019/06/10 | 3,390 | 3,405 | 3,385 | 3,395 | ±0 | ±0% | 2,900 |
| 2019/06/07 | 3,360 | 3,410 | 3,325 | 3,395 | +40 | +1.2% | 4,500 |
| 2019/06/06 | 3,340 | 3,375 | 3,335 | 3,355 | +20 | +0.6% | 2,900 |
| 2019/06/05 | 3,315 | 3,355 | 3,315 | 3,335 | +20 | +0.6% | 7,100 |
| 2019/06/04 | 3,300 | 3,315 | 3,275 | 3,315 | +15 | +0.5% | 10,600 |
| 2019/06/03 | 3,315 | 3,330 | 3,290 | 3,300 | -20 | -0.6% | 8,700 |
| 2019/05/31 | 3,390 | 3,390 | 3,320 | 3,320 | -70 | -2.1% | 8,600 |
| 2019/05/30 | 3,365 | 3,400 | 3,365 | 3,390 | +15 | +0.4% | 3,100 |
| 2019/05/29 | 3,390 | 3,405 | 3,350 | 3,375 | -5 | -0.1% | 7,300 |
| 2019/05/28 | 3,425 | 3,430 | 3,375 | 3,380 | -30 | -0.9% | 5,000 |
| 2019/05/27 | 3,395 | 3,425 | 3,395 | 3,410 | +20 | +0.6% | 2,700 |
| 2019/05/24 | 3,350 | 3,410 | 3,335 | 3,390 | +30 | +0.9% | 8,300 |
| 2019/05/23 | 3,395 | 3,410 | 3,360 | 3,360 | -15 | -0.4% | 4,700 |
| 2019/05/22 | 3,390 | 3,405 | 3,365 | 3,375 | ±0 | ±0% | 2,900 |
1501～
1550
件表示中 / 5572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 | 156,400円 | +9.8% | +10.1% | 2.17% | 16.82倍 | 1.46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 |
| カネ美食品 | 328,000円 | -3.4% | +0.1% | 1.16% | 17.74倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| エコス | 281,200円 | +2.1% | -4.5% | 2.49% | 7.90倍 | 1.18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 |
| アレンザＨＤ | 106,300円 | +1.1% | +7.5% | 3.57% | 14.51倍 | 1.04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 | 34,400円 | +5.7% | +1.3% | 1.16% | 13.84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 |
市場注目の銘柄
チャート関連のコラム
