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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/06 | 4,030 | 4,085 | 4,020 | 4,065 | +25 | +0.6% | 9,300 |
| 2018/11/05 | 4,050 | 4,080 | 4,035 | 4,040 | ±0 | ±0% | 8,800 |
| 2018/11/02 | 3,980 | 4,070 | 3,975 | 4,040 | +60 | +1.5% | 11,000 |
| 2018/11/01 | 3,975 | 4,060 | 3,940 | 3,980 | +5 | +0.1% | 12,600 |
| 2018/10/31 | 3,950 | 4,040 | 3,940 | 3,975 | +25 | +0.6% | 14,400 |
| 2018/10/30 | 3,910 | 3,980 | 3,900 | 3,950 | +30 | +0.8% | 24,000 |
| 2018/10/29 | 3,960 | 4,030 | 3,920 | 3,920 | -45 | -1.1% | 13,900 |
| 2018/10/26 | 4,045 | 4,045 | 3,955 | 3,965 | -10 | -0.3% | 15,800 |
| 2018/10/25 | 4,010 | 4,015 | 3,960 | 3,975 | -75 | -1.9% | 23,400 |
| 2018/10/24 | 4,060 | 4,085 | 4,040 | 4,050 | -5 | -0.1% | 11,900 |
| 2018/10/23 | 4,090 | 4,090 | 4,040 | 4,055 | -35 | -0.9% | 17,000 |
| 2018/10/22 | 4,100 | 4,120 | 4,060 | 4,090 | -60 | -1.4% | 14,800 |
| 2018/10/19 | 4,160 | 4,160 | 4,115 | 4,150 | -15 | -0.4% | 5,600 |
| 2018/10/18 | 4,260 | 4,260 | 4,160 | 4,165 | -100 | -2.3% | 7,600 |
| 2018/10/17 | 4,155 | 4,290 | 4,090 | 4,265 | +180 | +4.4% | 23,700 |
| 2018/10/16 | 4,150 | 4,150 | 4,050 | 4,085 | -85 | -2% | 14,700 |
| 2018/10/15 | 4,290 | 4,290 | 4,170 | 4,170 | -90 | -2.1% | 14,200 |
| 2018/10/12 | 4,230 | 4,300 | 4,205 | 4,260 | +55 | +1.3% | 8,200 |
| 2018/10/11 | 4,230 | 4,275 | 4,205 | 4,205 | -90 | -2.1% | 17,500 |
| 2018/10/10 | 4,280 | 4,335 | 4,280 | 4,295 | +25 | +0.6% | 5,400 |
| 2018/10/09 | 4,335 | 4,340 | 4,235 | 4,270 | -55 | -1.3% | 11,200 |
| 2018/10/05 | 4,395 | 4,435 | 4,325 | 4,325 | -65 | -1.5% | 11,700 |
1601～
1650
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
