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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 4,725 | 4,785 | 4,705 | 4,765 | +15 | +0.3% | 13,200 |
| 2017/09/27 | 4,745 | 4,765 | 4,720 | 4,750 | -45 | -0.9% | 8,300 |
| 2017/09/26 | 4,770 | 4,795 | 4,770 | 4,795 | +20 | +0.4% | 9,600 |
| 2017/09/25 | 4,715 | 4,790 | 4,715 | 4,775 | +25 | +0.5% | 11,700 |
| 2017/09/22 | 4,700 | 4,765 | 4,700 | 4,750 | ±0 | ±0% | 9,100 |
| 2017/09/21 | 4,745 | 4,765 | 4,730 | 4,750 | +5 | +0.1% | 6,700 |
| 2017/09/20 | 4,715 | 4,765 | 4,715 | 4,745 | -10 | -0.2% | 8,600 |
| 2017/09/19 | 4,700 | 4,760 | 4,560 | 4,755 | +30 | +0.6% | 17,300 |
| 2017/09/15 | 4,720 | 4,750 | 4,695 | 4,725 | -25 | -0.5% | 9,700 |
| 2017/09/14 | 4,765 | 4,780 | 4,715 | 4,750 | +15 | +0.3% | 11,100 |
| 2017/09/13 | 4,725 | 4,775 | 4,700 | 4,735 | +30 | +0.6% | 13,400 |
| 2017/09/12 | 4,690 | 4,725 | 4,660 | 4,705 | +15 | +0.3% | 10,800 |
| 2017/09/11 | 4,725 | 4,725 | 4,660 | 4,690 | +35 | +0.8% | 8,900 |
| 2017/09/08 | 4,580 | 4,670 | 4,540 | 4,655 | +80 | +1.7% | 18,300 |
| 2017/09/07 | 4,550 | 4,645 | 4,550 | 4,575 | +25 | +0.5% | 7,700 |
| 2017/09/06 | 4,500 | 4,550 | 4,450 | 4,550 | +35 | +0.8% | 9,800 |
| 2017/09/05 | 4,625 | 4,625 | 4,515 | 4,515 | -110 | -2.4% | 13,200 |
| 2017/09/04 | 4,725 | 4,725 | 4,600 | 4,625 | -30 | -0.6% | 12,800 |
| 2017/09/01 | 4,745 | 4,755 | 4,600 | 4,655 | -125 | -2.6% | 35,000 |
| 2017/08/31 | 4,780 | 4,840 | 4,750 | 4,780 | +40 | +0.8% | 26,300 |
| 2017/08/30 | 4,630 | 4,750 | 4,605 | 4,740 | +110 | +2.4% | 12,900 |
| 2017/08/29 | 4,675 | 4,675 | 4,595 | 4,630 | -45 | -1% | 11,100 |
| 2017/08/28 | 4,615 | 4,735 | 4,615 | 4,675 | +75 | +1.6% | 10,600 |
| 2017/08/25 | 4,805 | 4,810 | 4,540 | 4,600 | -275 | -5.6% | 40,700 |
| 2017/08/24 | 4,835 | 4,935 | 4,650 | 4,875 | +180 | +3.8% | 47,200 |
| 2017/08/23 | 4,510 | 4,705 | 4,510 | 4,695 | +200 | +4.4% | 29,200 |
| 2017/08/22 | 4,480 | 4,495 | 4,460 | 4,495 | +5 | +0.1% | 8,300 |
| 2017/08/21 | 4,355 | 4,600 | 4,355 | 4,490 | +135 | +3.1% | 24,300 |
| 2017/08/18 | 4,355 | 4,395 | 4,350 | 4,355 | +5 | +0.1% | 9,600 |
| 2017/08/17 | 4,360 | 4,380 | 4,350 | 4,350 | -10 | -0.2% | 3,200 |
| 2017/08/16 | 4,330 | 4,380 | 4,330 | 4,360 | +30 | +0.7% | 4,900 |
| 2017/08/15 | 4,320 | 4,360 | 4,300 | 4,330 | +55 | +1.3% | 9,500 |
| 2017/08/14 | 4,260 | 4,290 | 4,245 | 4,275 | -20 | -0.5% | 4,600 |
| 2017/08/10 | 4,285 | 4,310 | 4,285 | 4,295 | -10 | -0.2% | 2,100 |
| 2017/08/09 | 4,270 | 4,305 | 4,270 | 4,305 | +5 | +0.1% | 4,300 |
| 2017/08/08 | 4,285 | 4,300 | 4,280 | 4,300 | +25 | +0.6% | 2,000 |
| 2017/08/07 | 4,255 | 4,280 | 4,255 | 4,275 | +20 | +0.5% | 1,300 |
| 2017/08/04 | 4,240 | 4,265 | 4,235 | 4,255 | -15 | -0.4% | 1,900 |
| 2017/08/03 | 4,225 | 4,270 | 4,225 | 4,270 | +40 | +0.9% | 3,000 |
| 2017/08/02 | 4,230 | 4,235 | 4,220 | 4,230 | +10 | +0.2% | 2,400 |
| 2017/08/01 | 4,210 | 4,225 | 4,210 | 4,220 | +10 | +0.2% | 2,500 |
| 2017/07/31 | 4,225 | 4,225 | 4,205 | 4,210 | -5 | -0.1% | 1,800 |
| 2017/07/28 | 4,210 | 4,220 | 4,200 | 4,215 | +5 | +0.1% | 4,100 |
| 2017/07/27 | 4,230 | 4,235 | 4,200 | 4,210 | ±0 | ±0% | 3,500 |
| 2017/07/26 | 4,220 | 4,235 | 4,210 | 4,210 | ±0 | ±0% | 3,300 |
| 2017/07/25 | 4,235 | 4,275 | 4,210 | 4,210 | -30 | -0.7% | 4,200 |
| 2017/07/24 | 4,310 | 4,320 | 4,240 | 4,240 | -35 | -0.8% | 9,300 |
| 2017/07/21 | 4,185 | 4,295 | 4,180 | 4,275 | +75 | +1.8% | 13,800 |
| 2017/07/20 | 4,170 | 4,205 | 4,155 | 4,200 | +10 | +0.2% | 4,000 |
| 2017/07/19 | 4,205 | 4,210 | 4,170 | 4,190 | -15 | -0.4% | 2,600 |
1901～
1950
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
