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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/24 | 4,405 | 4,410 | 4,390 | 4,400 | -15 | -0.3% | 14,700 |
| 2018/07/23 | 4,405 | 4,420 | 4,400 | 4,415 | -15 | -0.3% | 6,700 |
| 2018/07/20 | 4,430 | 4,450 | 4,415 | 4,430 | -25 | -0.6% | 3,700 |
| 2018/07/19 | 4,500 | 4,500 | 4,410 | 4,455 | -55 | -1.2% | 13,900 |
| 2018/07/18 | 4,540 | 4,545 | 4,500 | 4,510 | -30 | -0.7% | 9,000 |
| 2018/07/17 | 4,540 | 4,560 | 4,515 | 4,540 | ±0 | ±0% | 9,700 |
| 2018/07/13 | 4,550 | 4,575 | 4,515 | 4,540 | ±0 | ±0% | 6,600 |
| 2018/07/12 | 4,480 | 4,550 | 4,480 | 4,540 | +35 | +0.8% | 9,500 |
| 2018/07/11 | 4,510 | 4,515 | 4,480 | 4,505 | ±0 | ±0% | 4,300 |
| 2018/07/10 | 4,585 | 4,585 | 4,505 | 4,505 | -50 | -1.1% | 5,800 |
| 2018/07/09 | 4,515 | 4,565 | 4,510 | 4,555 | +60 | +1.3% | 4,600 |
| 2018/07/06 | 4,595 | 4,600 | 4,470 | 4,495 | -65 | -1.4% | 8,400 |
| 2018/07/05 | 4,635 | 4,635 | 4,560 | 4,560 | -60 | -1.3% | 5,300 |
| 2018/07/04 | 4,465 | 4,625 | 4,460 | 4,620 | +155 | +3.5% | 10,300 |
| 2018/07/03 | 4,510 | 4,540 | 4,435 | 4,465 | -45 | -1% | 17,400 |
| 2018/07/02 | 4,570 | 4,610 | 4,500 | 4,510 | -75 | -1.6% | 20,800 |
| 2018/06/29 | 4,530 | 4,600 | 4,525 | 4,585 | +25 | +0.5% | 11,400 |
| 2018/06/28 | 4,570 | 4,590 | 4,520 | 4,560 | -35 | -0.8% | 11,400 |
| 2018/06/27 | 4,680 | 4,685 | 4,550 | 4,595 | -85 | -1.8% | 14,900 |
| 2018/06/26 | 4,660 | 4,700 | 4,655 | 4,680 | +15 | +0.3% | 5,700 |
| 2018/06/25 | 4,785 | 4,795 | 4,660 | 4,665 | -115 | -2.4% | 20,900 |
| 2018/06/22 | 4,770 | 4,790 | 4,745 | 4,780 | +10 | +0.2% | 13,300 |
| 2018/06/21 | 4,805 | 4,825 | 4,770 | 4,770 | -40 | -0.8% | 20,200 |
| 2018/06/20 | 4,920 | 4,920 | 4,765 | 4,810 | -105 | -2.1% | 21,500 |
| 2018/06/19 | 5,000 | 5,010 | 4,905 | 4,915 | -105 | -2.1% | 14,900 |
| 2018/06/18 | 5,030 | 5,030 | 4,975 | 5,020 | -10 | -0.2% | 11,100 |
| 2018/06/15 | 5,060 | 5,060 | 5,010 | 5,030 | -50 | -1% | 9,600 |
| 2018/06/14 | 5,060 | 5,100 | 5,050 | 5,080 | -10 | -0.2% | 5,600 |
| 2018/06/13 | 5,050 | 5,100 | 5,050 | 5,090 | +30 | +0.6% | 4,400 |
| 2018/06/12 | 5,120 | 5,130 | 5,050 | 5,060 | -100 | -1.9% | 10,000 |
| 2018/06/11 | 5,100 | 5,200 | 5,060 | 5,160 | +60 | +1.2% | 13,100 |
| 2018/06/08 | 5,060 | 5,120 | 5,060 | 5,100 | -30 | -0.6% | 10,100 |
| 2018/06/07 | 5,120 | 5,150 | 5,100 | 5,130 | +10 | +0.2% | 6,000 |
| 2018/06/06 | 5,150 | 5,150 | 5,100 | 5,120 | -10 | -0.2% | 5,800 |
| 2018/06/05 | 5,130 | 5,160 | 5,110 | 5,130 | -50 | -1% | 6,500 |
| 2018/06/04 | 5,170 | 5,200 | 5,140 | 5,180 | +40 | +0.8% | 6,000 |
| 2018/06/01 | 5,120 | 5,170 | 5,100 | 5,140 | +50 | +1% | 5,600 |
| 2018/05/31 | 5,070 | 5,170 | 5,070 | 5,090 | +50 | +1% | 7,000 |
| 2018/05/30 | 5,020 | 5,100 | 5,020 | 5,040 | -30 | -0.6% | 6,800 |
| 2018/05/29 | 5,110 | 5,120 | 5,050 | 5,070 | -40 | -0.8% | 7,300 |
| 2018/05/28 | 5,120 | 5,140 | 5,110 | 5,110 | -20 | -0.4% | 2,400 |
| 2018/05/25 | 5,230 | 5,250 | 5,130 | 5,130 | -100 | -1.9% | 9,700 |
| 2018/05/24 | 5,290 | 5,290 | 5,210 | 5,230 | -50 | -0.9% | 8,000 |
| 2018/05/23 | 5,240 | 5,300 | 5,220 | 5,280 | +40 | +0.8% | 8,200 |
| 2018/05/22 | 5,260 | 5,260 | 5,240 | 5,240 | -20 | -0.4% | 4,800 |
| 2018/05/21 | 5,290 | 5,310 | 5,230 | 5,260 | -30 | -0.6% | 7,000 |
| 2018/05/18 | 5,240 | 5,310 | 5,240 | 5,290 | +50 | +1% | 5,800 |
| 2018/05/17 | 5,280 | 5,320 | 5,230 | 5,240 | -40 | -0.8% | 11,700 |
1651～
1700
件表示中 / 5477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 | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34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 | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25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 | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59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 |
| ヨシックスＨＤ | 271,500円 | +6.2% | +3.1% | 1.03% | 16.32倍 | 2.58倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アルビス | 297,700円 | +4.0% | +8.0% | 2.35% | 15.66倍 | 0.79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
