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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 4,500 | 4,500 | 4,390 | 4,390 | -60 | -1.3% | 13,500 |
| 2018/10/03 | 4,505 | 4,505 | 4,445 | 4,450 | -60 | -1.3% | 9,000 |
| 2018/10/02 | 4,540 | 4,560 | 4,460 | 4,510 | -70 | -1.5% | 11,400 |
| 2018/10/01 | 4,600 | 4,600 | 4,505 | 4,580 | +35 | +0.8% | 8,300 |
| 2018/09/28 | 4,575 | 4,575 | 4,530 | 4,545 | -10 | -0.2% | 3,700 |
| 2018/09/27 | 4,630 | 4,650 | 4,530 | 4,555 | -75 | -1.6% | 12,300 |
| 2018/09/26 | 4,560 | 4,630 | 4,520 | 4,630 | -10 | -0.2% | 8,000 |
| 2018/09/25 | 4,500 | 4,640 | 4,450 | 4,640 | +220 | +5% | 14,100 |
| 2018/09/21 | 4,435 | 4,470 | 4,400 | 4,420 | +5 | +0.1% | 9,900 |
| 2018/09/20 | 4,400 | 4,430 | 4,395 | 4,415 | +15 | +0.3% | 6,200 |
| 2018/09/19 | 4,385 | 4,435 | 4,380 | 4,400 | +50 | +1.1% | 8,600 |
| 2018/09/18 | 4,310 | 4,365 | 4,310 | 4,350 | +30 | +0.7% | 5,200 |
| 2018/09/14 | 4,310 | 4,375 | 4,310 | 4,320 | +5 | +0.1% | 10,500 |
| 2018/09/13 | 4,320 | 4,340 | 4,315 | 4,315 | +5 | +0.1% | 5,300 |
| 2018/09/12 | 4,405 | 4,405 | 4,310 | 4,310 | -70 | -1.6% | 6,300 |
| 2018/09/11 | 4,375 | 4,380 | 4,335 | 4,380 | +20 | +0.5% | 5,800 |
| 2018/09/10 | 4,395 | 4,395 | 4,345 | 4,360 | +20 | +0.5% | 4,500 |
| 2018/09/07 | 4,365 | 4,365 | 4,325 | 4,340 | -30 | -0.7% | 4,600 |
| 2018/09/06 | 4,420 | 4,425 | 4,360 | 4,370 | -55 | -1.2% | 5,400 |
| 2018/09/05 | 4,350 | 4,435 | 4,310 | 4,425 | +80 | +1.8% | 7,700 |
| 2018/09/04 | 4,380 | 4,380 | 4,345 | 4,345 | -15 | -0.3% | 4,500 |
| 2018/09/03 | 4,395 | 4,395 | 4,340 | 4,360 | -35 | -0.8% | 4,100 |
| 2018/08/31 | 4,380 | 4,410 | 4,375 | 4,395 | -5 | -0.1% | 4,700 |
| 2018/08/30 | 4,425 | 4,425 | 4,375 | 4,400 | -20 | -0.5% | 6,500 |
| 2018/08/29 | 4,425 | 4,435 | 4,410 | 4,420 | +5 | +0.1% | 3,200 |
| 2018/08/28 | 4,460 | 4,460 | 4,410 | 4,415 | +5 | +0.1% | 4,800 |
| 2018/08/27 | 4,475 | 4,475 | 4,410 | 4,410 | -20 | -0.5% | 6,300 |
| 2018/08/24 | 4,460 | 4,460 | 4,395 | 4,430 | +55 | +1.3% | 5,700 |
| 2018/08/23 | 4,265 | 4,385 | 4,265 | 4,375 | +115 | +2.7% | 5,300 |
| 2018/08/22 | 4,270 | 4,270 | 4,245 | 4,260 | -10 | -0.2% | 4,900 |
| 2018/08/21 | 4,280 | 4,315 | 4,270 | 4,270 | -30 | -0.7% | 3,400 |
| 2018/08/20 | 4,255 | 4,320 | 4,255 | 4,300 | +45 | +1.1% | 3,900 |
| 2018/08/17 | 4,240 | 4,260 | 4,240 | 4,255 | +15 | +0.4% | 3,300 |
| 2018/08/16 | 4,305 | 4,305 | 4,225 | 4,240 | -65 | -1.5% | 10,700 |
| 2018/08/15 | 4,340 | 4,365 | 4,305 | 4,305 | -30 | -0.7% | 3,700 |
| 2018/08/14 | 4,275 | 4,355 | 4,275 | 4,335 | +65 | +1.5% | 6,600 |
| 2018/08/13 | 4,400 | 4,400 | 4,270 | 4,270 | -130 | -3% | 14,800 |
| 2018/08/10 | 4,420 | 4,420 | 4,400 | 4,400 | ±0 | ±0% | 5,700 |
| 2018/08/09 | 4,350 | 4,430 | 4,325 | 4,400 | +50 | +1.1% | 7,500 |
| 2018/08/08 | 4,325 | 4,365 | 4,325 | 4,350 | +25 | +0.6% | 5,800 |
| 2018/08/07 | 4,350 | 4,355 | 4,310 | 4,325 | -30 | -0.7% | 8,700 |
| 2018/08/06 | 4,390 | 4,405 | 4,355 | 4,355 | -40 | -0.9% | 8,300 |
| 2018/08/03 | 4,450 | 4,450 | 4,390 | 4,395 | -30 | -0.7% | 8,500 |
| 2018/08/02 | 4,430 | 4,445 | 4,405 | 4,425 | +25 | +0.6% | 5,800 |
| 2018/08/01 | 4,455 | 4,465 | 4,400 | 4,400 | -55 | -1.2% | 15,300 |
| 2018/07/31 | 4,445 | 4,495 | 4,445 | 4,455 | -5 | -0.1% | 5,300 |
| 2018/07/30 | 4,450 | 4,495 | 4,430 | 4,460 | +10 | +0.2% | 10,000 |
| 2018/07/27 | 4,430 | 4,470 | 4,430 | 4,450 | +20 | +0.5% | 7,500 |
| 2018/07/26 | 4,415 | 4,465 | 4,415 | 4,430 | +20 | +0.5% | 11,000 |
| 2018/07/25 | 4,395 | 4,445 | 4,375 | 4,410 | +10 | +0.2% | 28,000 |
1651～
1700
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
