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 |
|---|---|---|---|---|---|---|---|
| 2019/01/24 | 3,570 | 3,580 | 3,550 | 3,575 | +25 | +0.7% | 9,300 |
| 2019/01/23 | 3,565 | 3,570 | 3,540 | 3,550 | -30 | -0.8% | 10,100 |
| 2019/01/22 | 3,570 | 3,595 | 3,535 | 3,580 | +40 | +1.1% | 13,200 |
| 2019/01/21 | 3,550 | 3,560 | 3,525 | 3,540 | +25 | +0.7% | 13,400 |
| 2019/01/18 | 3,505 | 3,545 | 3,505 | 3,515 | +10 | +0.3% | 9,800 |
| 2019/01/17 | 3,515 | 3,550 | 3,500 | 3,505 | -10 | -0.3% | 11,800 |
| 2019/01/16 | 3,525 | 3,555 | 3,500 | 3,515 | -60 | -1.7% | 12,800 |
| 2019/01/15 | 3,505 | 3,575 | 3,505 | 3,575 | +70 | +2% | 13,700 |
| 2019/01/11 | 3,550 | 3,550 | 3,500 | 3,505 | -50 | -1.4% | 12,600 |
| 2019/01/10 | 3,565 | 3,575 | 3,520 | 3,555 | -10 | -0.3% | 13,300 |
| 2019/01/09 | 3,610 | 3,610 | 3,565 | 3,565 | -60 | -1.7% | 19,300 |
| 2019/01/08 | 3,580 | 3,625 | 3,525 | 3,625 | +25 | +0.7% | 14,600 |
| 2019/01/07 | 3,680 | 3,685 | 3,570 | 3,600 | -10 | -0.3% | 20,800 |
| 2019/01/04 | 3,635 | 3,670 | 3,590 | 3,610 | -85 | -2.3% | 14,500 |
| 2018/12/28 | 3,785 | 3,785 | 3,665 | 3,695 | +30 | +0.8% | 8,200 |
| 2018/12/27 | 3,805 | 3,805 | 3,615 | 3,665 | +140 | +4% | 10,900 |
| 2018/12/26 | 3,340 | 3,525 | 3,340 | 3,525 | +185 | +5.5% | 17,800 |
| 2018/12/25 | 3,260 | 3,440 | 3,255 | 3,340 | -270 | -7.5% | 30,700 |
| 2018/12/21 | 3,600 | 3,610 | 3,525 | 3,610 | -35 | -1% | 32,700 |
| 2018/12/20 | 3,710 | 3,715 | 3,590 | 3,645 | -80 | -2.1% | 32,600 |
| 2018/12/19 | 3,780 | 3,790 | 3,720 | 3,725 | -55 | -1.5% | 19,800 |
| 2018/12/18 | 3,865 | 3,865 | 3,780 | 3,780 | -105 | -2.7% | 24,500 |
| 2018/12/17 | 3,895 | 3,905 | 3,865 | 3,885 | -10 | -0.3% | 9,100 |
| 2018/12/14 | 3,885 | 3,920 | 3,885 | 3,895 | -45 | -1.1% | 14,800 |
| 2018/12/13 | 3,890 | 3,955 | 3,890 | 3,940 | +50 | +1.3% | 12,800 |
| 2018/12/12 | 3,880 | 3,900 | 3,865 | 3,890 | +10 | +0.3% | 7,600 |
| 2018/12/11 | 3,935 | 3,935 | 3,865 | 3,880 | -25 | -0.6% | 7,800 |
| 2018/12/10 | 3,940 | 3,940 | 3,880 | 3,905 | -35 | -0.9% | 17,400 |
| 2018/12/07 | 3,950 | 3,975 | 3,940 | 3,940 | -5 | -0.1% | 11,800 |
| 2018/12/06 | 4,030 | 4,035 | 3,945 | 3,945 | -80 | -2% | 22,800 |
| 2018/12/05 | 4,105 | 4,110 | 4,015 | 4,025 | -90 | -2.2% | 33,300 |
| 2018/12/04 | 4,155 | 4,155 | 4,115 | 4,115 | -40 | -1% | 7,100 |
| 2018/12/03 | 4,100 | 4,155 | 4,100 | 4,155 | +55 | +1.3% | 7,700 |
| 2018/11/30 | 4,120 | 4,120 | 4,070 | 4,100 | +5 | +0.1% | 5,300 |
| 2018/11/29 | 4,120 | 4,120 | 4,070 | 4,095 | +10 | +0.2% | 7,600 |
| 2018/11/28 | 4,090 | 4,120 | 4,080 | 4,085 | -5 | -0.1% | 4,700 |
| 2018/11/27 | 4,085 | 4,110 | 4,060 | 4,090 | +10 | +0.2% | 6,300 |
| 2018/11/26 | 4,120 | 4,145 | 4,075 | 4,080 | -10 | -0.2% | 7,000 |
| 2018/11/22 | 4,060 | 4,125 | 4,040 | 4,090 | +30 | +0.7% | 7,600 |
| 2018/11/21 | 4,060 | 4,065 | 4,025 | 4,060 | -30 | -0.7% | 8,200 |
| 2018/11/20 | 4,125 | 4,125 | 4,090 | 4,090 | ±0 | ±0% | 6,300 |
| 2018/11/19 | 4,080 | 4,120 | 4,080 | 4,090 | +10 | +0.2% | 5,600 |
| 2018/11/16 | 4,110 | 4,120 | 4,075 | 4,080 | ±0 | ±0% | 6,900 |
| 2018/11/15 | 4,100 | 4,120 | 4,080 | 4,080 | -10 | -0.2% | 3,600 |
| 2018/11/14 | 4,100 | 4,120 | 4,070 | 4,090 | +10 | +0.2% | 10,000 |
| 2018/11/13 | 4,120 | 4,120 | 4,070 | 4,080 | -35 | -0.9% | 8,700 |
| 2018/11/12 | 4,120 | 4,135 | 4,100 | 4,115 | +20 | +0.5% | 2,900 |
| 2018/11/09 | 4,060 | 4,120 | 4,060 | 4,095 | +30 | +0.7% | 6,400 |
| 2018/11/08 | 4,080 | 4,100 | 4,055 | 4,065 | +30 | +0.7% | 6,300 |
| 2018/11/07 | 4,045 | 4,090 | 4,030 | 4,035 | -30 | -0.7% | 11,300 |
1551～
1600
件表示中 / 5497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 | 145,300円 | +9.8% | +10.1% | 2.34% | 15.63倍 | 1.36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 |
| 丸善ＣＨＩ | 33,200円 | +5.7% | +1.3% | 1.20% | 13.36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 |
| アレンザＨＤ | 101,200円 | +1.1% | +7.5% | 3.75% | 13.81倍 | 0.99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 |
| ブックオフＧＨ | 139,200円 | +7.5% | +10.2% | 1.80% | 11.63倍 | 1.18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 |
| アルビス | 302,000円 | +4.0% | +8.0% | 2.32% | 15.79倍 | 0.80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
