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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,310 | 5,320 | 5,250 | 5,260 | -50 | -0.9% | 9,200 |
| 2018/02/28 | 5,290 | 5,340 | 5,290 | 5,310 | ±0 | ±0% | 5,500 |
| 2018/02/27 | 5,280 | 5,350 | 5,280 | 5,310 | +30 | +0.6% | 4,500 |
| 2018/02/26 | 5,310 | 5,330 | 5,280 | 5,280 | +10 | +0.2% | 4,800 |
| 2018/02/23 | 5,250 | 5,330 | 5,240 | 5,270 | +30 | +0.6% | 4,300 |
| 2018/02/22 | 5,270 | 5,290 | 5,230 | 5,240 | -30 | -0.6% | 4,900 |
| 2018/02/21 | 5,280 | 5,350 | 5,250 | 5,270 | -20 | -0.4% | 5,800 |
| 2018/02/20 | 5,240 | 5,300 | 5,220 | 5,290 | +50 | +1% | 5,700 |
| 2018/02/19 | 5,200 | 5,300 | 5,200 | 5,240 | +90 | +1.7% | 9,200 |
| 2018/02/16 | 5,080 | 5,170 | 5,060 | 5,150 | +140 | +2.8% | 7,600 |
| 2018/02/15 | 5,110 | 5,120 | 5,010 | 5,010 | -20 | -0.4% | 5,700 |
| 2018/02/14 | 5,090 | 5,120 | 5,020 | 5,030 | -70 | -1.4% | 9,900 |
| 2018/02/13 | 5,140 | 5,160 | 5,070 | 5,100 | -10 | -0.2% | 13,100 |
| 2018/02/09 | 5,000 | 5,140 | 4,990 | 5,110 | +10 | +0.2% | 12,000 |
| 2018/02/08 | 5,060 | 5,140 | 5,060 | 5,100 | +60 | +1.2% | 8,600 |
| 2018/02/07 | 5,190 | 5,190 | 5,040 | 5,040 | ±0 | ±0% | 14,600 |
| 2018/02/06 | 5,180 | 5,180 | 5,000 | 5,040 | -220 | -4.2% | 22,900 |
| 2018/02/05 | 5,250 | 5,330 | 5,250 | 5,260 | -80 | -1.5% | 11,800 |
| 2018/02/02 | 5,350 | 5,380 | 5,330 | 5,340 | -10 | -0.2% | 6,400 |
| 2018/02/01 | 5,300 | 5,370 | 5,300 | 5,350 | +80 | +1.5% | 5,700 |
| 2018/01/31 | 5,280 | 5,320 | 5,270 | 5,270 | -20 | -0.4% | 9,800 |
| 2018/01/30 | 5,380 | 5,420 | 5,280 | 5,290 | -90 | -1.7% | 9,000 |
| 2018/01/29 | 5,420 | 5,450 | 5,360 | 5,380 | ±0 | ±0% | 9,600 |
| 2018/01/26 | 5,360 | 5,420 | 5,360 | 5,380 | +20 | +0.4% | 8,500 |
| 2018/01/25 | 5,330 | 5,380 | 5,330 | 5,360 | -10 | -0.2% | 6,800 |
| 2018/01/24 | 5,340 | 5,400 | 5,320 | 5,370 | +60 | +1.1% | 8,200 |
| 2018/01/23 | 5,300 | 5,330 | 5,260 | 5,310 | +50 | +1% | 5,800 |
| 2018/01/22 | 5,260 | 5,290 | 5,250 | 5,260 | ±0 | ±0% | 3,300 |
| 2018/01/19 | 5,240 | 5,310 | 5,240 | 5,260 | +10 | +0.2% | 6,000 |
| 2018/01/18 | 5,270 | 5,290 | 5,250 | 5,250 | -20 | -0.4% | 8,200 |
| 2018/01/17 | 5,250 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 5,900 |
| 2018/01/16 | 5,250 | 5,280 | 5,240 | 5,250 | ±0 | ±0% | 6,300 |
| 2018/01/15 | 5,270 | 5,270 | 5,210 | 5,250 | +60 | +1.2% | 8,400 |
| 2018/01/12 | 5,200 | 5,220 | 5,190 | 5,190 | -20 | -0.4% | 6,800 |
| 2018/01/11 | 5,220 | 5,230 | 5,200 | 5,210 | -10 | -0.2% | 6,900 |
| 2018/01/10 | 5,210 | 5,260 | 5,210 | 5,220 | -10 | -0.2% | 7,800 |
| 2018/01/09 | 5,270 | 5,300 | 5,210 | 5,230 | -20 | -0.4% | 17,200 |
| 2018/01/05 | 5,250 | 5,340 | 5,200 | 5,250 | -50 | -0.9% | 14,500 |
| 2018/01/04 | 5,390 | 5,390 | 5,250 | 5,300 | -10 | -0.2% | 16,700 |
| 2017/12/29 | 5,280 | 5,320 | 5,240 | 5,310 | +80 | +1.5% | 9,200 |
| 2017/12/28 | 5,240 | 5,290 | 5,210 | 5,230 | +20 | +0.4% | 6,000 |
| 2017/12/27 | 5,250 | 5,260 | 5,190 | 5,210 | -20 | -0.4% | 4,500 |
| 2017/12/26 | 5,200 | 5,240 | 5,190 | 5,230 | +60 | +1.2% | 6,000 |
| 2017/12/25 | 5,140 | 5,200 | 5,130 | 5,170 | -10 | -0.2% | 8,100 |
| 2017/12/22 | 5,190 | 5,200 | 5,160 | 5,180 | -20 | -0.4% | 5,400 |
| 2017/12/21 | 5,280 | 5,280 | 5,180 | 5,200 | -80 | -1.5% | 6,000 |
| 2017/12/20 | 5,340 | 5,370 | 5,260 | 5,280 | -40 | -0.8% | 5,700 |
| 2017/12/19 | 5,260 | 5,350 | 5,250 | 5,320 | +70 | +1.3% | 8,700 |
| 2017/12/18 | 5,380 | 5,380 | 5,230 | 5,250 | +50 | +1% | 10,500 |
| 2017/12/15 | 5,100 | 5,220 | 5,100 | 5,200 | +120 | +2.4% | 19,800 |
1751～
1800
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
