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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 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 |
| 2019/05/21 | 3,400 | 3,400 | 3,365 | 3,375 | -25 | -0.7% | 3,800 |
| 2019/05/20 | 3,395 | 3,400 | 3,370 | 3,400 | +40 | +1.2% | 3,400 |
| 2019/05/17 | 3,340 | 3,365 | 3,340 | 3,360 | +55 | +1.7% | 4,100 |
| 2019/05/16 | 3,315 | 3,325 | 3,300 | 3,305 | -10 | -0.3% | 7,600 |
| 2019/05/15 | 3,340 | 3,340 | 3,300 | 3,315 | ±0 | ±0% | 7,100 |
| 2019/05/14 | 3,335 | 3,355 | 3,305 | 3,315 | -20 | -0.6% | 10,600 |
| 2019/05/13 | 3,370 | 3,385 | 3,330 | 3,335 | -35 | -1% | 9,400 |
| 2019/05/10 | 3,405 | 3,435 | 3,370 | 3,370 | -35 | -1% | 7,700 |
| 2019/05/09 | 3,420 | 3,420 | 3,380 | 3,405 | -15 | -0.4% | 11,600 |
| 2019/05/08 | 3,465 | 3,470 | 3,415 | 3,420 | -40 | -1.2% | 6,000 |
| 2019/05/07 | 3,460 | 3,485 | 3,455 | 3,460 | -5 | -0.1% | 4,300 |
| 2019/04/26 | 3,475 | 3,475 | 3,430 | 3,465 | -5 | -0.1% | 5,500 |
| 2019/04/25 | 3,480 | 3,485 | 3,460 | 3,470 | -5 | -0.1% | 10,700 |
| 2019/04/24 | 3,525 | 3,535 | 3,475 | 3,475 | -50 | -1.4% | 5,100 |
| 2019/04/23 | 3,515 | 3,525 | 3,500 | 3,525 | +5 | +0.1% | 5,600 |
| 2019/04/22 | 3,470 | 3,520 | 3,455 | 3,520 | +50 | +1.4% | 10,300 |
| 2019/04/19 | 3,500 | 3,520 | 3,470 | 3,470 | -30 | -0.9% | 7,800 |
| 2019/04/18 | 3,530 | 3,530 | 3,475 | 3,500 | -30 | -0.8% | 14,300 |
| 2019/04/17 | 3,455 | 3,535 | 3,455 | 3,530 | +75 | +2.2% | 18,700 |
| 2019/04/16 | 3,450 | 3,470 | 3,445 | 3,455 | -5 | -0.1% | 9,900 |
| 2019/04/15 | 3,450 | 3,475 | 3,430 | 3,460 | +35 | +1% | 15,100 |
| 2019/04/12 | 3,395 | 3,430 | 3,380 | 3,425 | +45 | +1.3% | 7,000 |
| 2019/04/11 | 3,405 | 3,405 | 3,370 | 3,380 | -25 | -0.7% | 11,100 |
| 2019/04/10 | 3,410 | 3,425 | 3,390 | 3,405 | -25 | -0.7% | 12,100 |
| 2019/04/09 | 3,455 | 3,455 | 3,425 | 3,430 | -20 | -0.6% | 11,600 |
| 2019/04/08 | 3,495 | 3,510 | 3,445 | 3,450 | -45 | -1.3% | 13,000 |
| 2019/04/05 | 3,560 | 3,560 | 3,460 | 3,495 | -75 | -2.1% | 18,900 |
| 2019/04/04 | 3,505 | 3,610 | 3,460 | 3,570 | +75 | +2.1% | 19,200 |
| 2019/04/03 | 3,475 | 3,495 | 3,365 | 3,495 | +10 | +0.3% | 37,900 |
| 2019/04/02 | 3,595 | 3,605 | 3,480 | 3,485 | -100 | -2.8% | 30,600 |
| 2019/04/01 | 3,510 | 3,610 | 3,510 | 3,585 | +95 | +2.7% | 18,400 |
| 2019/03/29 | 3,545 | 3,545 | 3,490 | 3,490 | -70 | -2% | 19,300 |
| 2019/03/28 | 3,600 | 3,600 | 3,555 | 3,560 | -70 | -1.9% | 17,000 |
| 2019/03/27 | 3,660 | 3,665 | 3,590 | 3,630 | -120 | -3.2% | 63,700 |
| 2019/03/26 | 3,750 | 3,770 | 3,735 | 3,750 | +20 | +0.5% | 46,400 |
| 2019/03/25 | 3,735 | 3,745 | 3,715 | 3,730 | -30 | -0.8% | 31,300 |
| 2019/03/22 | 3,730 | 3,770 | 3,720 | 3,760 | +30 | +0.8% | 14,600 |
| 2019/03/20 | 3,760 | 3,785 | 3,705 | 3,730 | -30 | -0.8% | 19,700 |
| 2019/03/19 | 3,725 | 3,765 | 3,675 | 3,760 | +25 | +0.7% | 23,800 |
| 2019/03/18 | 3,645 | 3,735 | 3,625 | 3,735 | +80 | +2.2% | 29,500 |
| 2019/03/15 | 3,645 | 3,670 | 3,645 | 3,655 | +10 | +0.3% | 31,200 |
| 2019/03/14 | 3,640 | 3,655 | 3,610 | 3,645 | +5 | +0.1% | 14,100 |
| 2019/03/13 | 3,630 | 3,655 | 3,625 | 3,640 | ±0 | ±0% | 10,500 |
| 2019/03/12 | 3,610 | 3,650 | 3,610 | 3,640 | +35 | +1% | 13,700 |
| 2019/03/11 | 3,600 | 3,615 | 3,590 | 3,605 | -5 | -0.1% | 18,000 |
| 2019/03/08 | 3,600 | 3,615 | 3,590 | 3,610 | -15 | -0.4% | 25,800 |
| 2019/03/07 | 3,590 | 3,625 | 3,585 | 3,625 | +25 | +0.7% | 21,600 |
1501～
1550
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
