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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 5,090 | 5,090 | 5,020 | 5,060 | -10 | -0.2% | 8,300 |
| 2017/12/11 | 5,070 | 5,100 | 5,040 | 5,070 | +10 | +0.2% | 14,200 |
| 2017/12/08 | 5,000 | 5,070 | 5,000 | 5,060 | +10 | +0.2% | 11,100 |
| 2017/12/07 | 5,040 | 5,090 | 5,000 | 5,050 | +50 | +1% | 9,900 |
| 2017/12/06 | 5,070 | 5,070 | 4,995 | 5,000 | -50 | -1% | 12,300 |
| 2017/12/05 | 5,020 | 5,070 | 5,020 | 5,050 | +20 | +0.4% | 7,800 |
| 2017/12/04 | 5,060 | 5,080 | 5,020 | 5,030 | -30 | -0.6% | 9,000 |
| 2017/12/01 | 5,060 | 5,080 | 5,050 | 5,060 | ±0 | ±0% | 7,600 |
| 2017/11/30 | 5,100 | 5,100 | 5,050 | 5,060 | -30 | -0.6% | 10,600 |
| 2017/11/29 | 5,100 | 5,140 | 5,070 | 5,090 | +30 | +0.6% | 8,600 |
| 2017/11/28 | 5,070 | 5,090 | 5,050 | 5,060 | +10 | +0.2% | 10,300 |
| 2017/11/27 | 5,070 | 5,090 | 5,040 | 5,050 | +20 | +0.4% | 16,400 |
| 2017/11/24 | 5,000 | 5,080 | 4,995 | 5,030 | +20 | +0.4% | 12,600 |
| 2017/11/22 | 5,070 | 5,070 | 5,000 | 5,010 | -80 | -1.6% | 19,700 |
| 2017/11/21 | 5,080 | 5,140 | 5,080 | 5,090 | -20 | -0.4% | 10,300 |
| 2017/11/20 | 5,090 | 5,130 | 5,070 | 5,110 | +20 | +0.4% | 9,100 |
| 2017/11/17 | 5,120 | 5,150 | 5,090 | 5,090 | +10 | +0.2% | 15,300 |
| 2017/11/16 | 5,020 | 5,120 | 5,010 | 5,080 | +10 | +0.2% | 16,400 |
| 2017/11/15 | 5,230 | 5,230 | 5,070 | 5,070 | -160 | -3.1% | 20,500 |
| 2017/11/14 | 5,300 | 5,300 | 5,220 | 5,230 | -70 | -1.3% | 6,300 |
| 2017/11/13 | 5,280 | 5,320 | 5,250 | 5,300 | +80 | +1.5% | 10,200 |
| 2017/11/10 | 5,230 | 5,250 | 5,200 | 5,220 | -110 | -2.1% | 14,700 |
| 2017/11/09 | 5,430 | 5,440 | 5,260 | 5,330 | -80 | -1.5% | 14,700 |
| 2017/11/08 | 5,440 | 5,460 | 5,340 | 5,410 | -80 | -1.5% | 7,400 |
| 2017/11/07 | 5,470 | 5,500 | 5,430 | 5,490 | -20 | -0.4% | 7,400 |
| 2017/11/06 | 5,480 | 5,520 | 5,470 | 5,510 | +30 | +0.5% | 14,200 |
| 2017/11/02 | 5,480 | 5,480 | 5,390 | 5,480 | +70 | +1.3% | 14,900 |
| 2017/11/01 | 5,340 | 5,410 | 5,280 | 5,410 | +90 | +1.7% | 22,100 |
| 2017/10/31 | 5,260 | 5,320 | 5,230 | 5,320 | +140 | +2.7% | 19,300 |
| 2017/10/30 | 5,170 | 5,250 | 5,100 | 5,180 | -120 | -2.3% | 53,900 |
| 2017/10/27 | 5,140 | 5,300 | 5,140 | 5,300 | +160 | +3.1% | 23,600 |
| 2017/10/26 | 5,270 | 5,280 | 5,130 | 5,140 | -90 | -1.7% | 12,900 |
| 2017/10/25 | 5,310 | 5,350 | 5,170 | 5,230 | -140 | -2.6% | 18,900 |
| 2017/10/24 | 5,230 | 5,400 | 5,200 | 5,370 | +200 | +3.9% | 41,900 |
| 2017/10/23 | 5,080 | 5,180 | 5,080 | 5,170 | +90 | +1.8% | 19,500 |
| 2017/10/20 | 5,000 | 5,090 | 4,970 | 5,080 | +40 | +0.8% | 17,500 |
| 2017/10/19 | 5,000 | 5,080 | 5,000 | 5,040 | +30 | +0.6% | 11,300 |
| 2017/10/18 | 5,110 | 5,110 | 4,985 | 5,010 | -100 | -2% | 15,400 |
| 2017/10/17 | 5,140 | 5,150 | 5,010 | 5,110 | -30 | -0.6% | 20,100 |
| 2017/10/16 | 5,160 | 5,220 | 5,120 | 5,140 | +20 | +0.4% | 19,700 |
| 2017/10/13 | 5,090 | 5,140 | 5,000 | 5,120 | +100 | +2% | 22,300 |
| 2017/10/12 | 4,990 | 5,110 | 4,980 | 5,020 | +30 | +0.6% | 20,800 |
| 2017/10/11 | 5,020 | 5,040 | 4,950 | 4,990 | -40 | -0.8% | 13,600 |
| 2017/10/10 | 4,865 | 5,070 | 4,865 | 5,030 | +120 | +2.4% | 27,100 |
| 2017/10/06 | 4,985 | 4,985 | 4,850 | 4,910 | -75 | -1.5% | 29,800 |
| 2017/10/05 | 4,775 | 5,300 | 4,775 | 4,985 | +270 | +5.7% | 74,600 |
| 2017/10/04 | 4,725 | 4,730 | 4,685 | 4,715 | -10 | -0.2% | 9,100 |
| 2017/10/03 | 4,720 | 4,745 | 4,675 | 4,725 | +15 | +0.3% | 14,700 |
| 2017/10/02 | 4,720 | 4,760 | 4,700 | 4,710 | -30 | -0.6% | 11,600 |
| 2017/09/29 | 4,760 | 4,780 | 4,725 | 4,740 | -25 | -0.5% | 7,100 |
1851～
1900
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
