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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,675 | 3,705 | 3,655 | 3,705 | +30 | +0.8% | 15,700 |
| 2023/09/22 | 3,615 | 3,690 | 3,615 | 3,675 | +20 | +0.5% | 12,500 |
| 2023/09/21 | 3,640 | 3,665 | 3,625 | 3,655 | +40 | +1.1% | 11,000 |
| 2023/09/20 | 3,645 | 3,675 | 3,615 | 3,615 | -30 | -0.8% | 13,000 |
| 2023/09/19 | 3,670 | 3,670 | 3,615 | 3,645 | -25 | -0.7% | 15,400 |
| 2023/09/15 | 3,650 | 3,715 | 3,650 | 3,670 | +35 | +1% | 19,500 |
| 2023/09/14 | 3,600 | 3,655 | 3,600 | 3,635 | +20 | +0.6% | 15,900 |
| 2023/09/13 | 3,655 | 3,655 | 3,610 | 3,615 | -40 | -1.1% | 9,400 |
| 2023/09/12 | 3,565 | 3,670 | 3,565 | 3,655 | +70 | +2% | 13,000 |
| 2023/09/11 | 3,555 | 3,620 | 3,555 | 3,585 | +70 | +2% | 16,900 |
| 2023/09/08 | 3,540 | 3,560 | 3,515 | 3,515 | -55 | -1.5% | 9,900 |
| 2023/09/07 | 3,535 | 3,580 | 3,520 | 3,570 | +35 | +1% | 12,500 |
| 2023/09/06 | 3,565 | 3,565 | 3,530 | 3,535 | -20 | -0.6% | 4,900 |
| 2023/09/05 | 3,545 | 3,555 | 3,530 | 3,555 | +5 | +0.1% | 8,200 |
| 2023/09/04 | 3,510 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 8,900 |
| 2023/09/01 | 3,475 | 3,500 | 3,470 | 3,500 | +10 | +0.3% | 5,600 |
| 2023/08/31 | 3,470 | 3,495 | 3,470 | 3,490 | +30 | +0.9% | 9,500 |
| 2023/08/30 | 3,445 | 3,465 | 3,445 | 3,460 | +15 | +0.4% | 5,600 |
| 2023/08/29 | 3,440 | 3,460 | 3,425 | 3,445 | +5 | +0.1% | 5,500 |
| 2023/08/28 | 3,455 | 3,455 | 3,430 | 3,440 | +5 | +0.1% | 5,700 |
| 2023/08/25 | 3,405 | 3,450 | 3,380 | 3,435 | ±0 | ±0% | 7,400 |
| 2023/08/24 | 3,430 | 3,435 | 3,400 | 3,435 | +10 | +0.3% | 3,100 |
| 2023/08/23 | 3,385 | 3,425 | 3,375 | 3,425 | +65 | +1.9% | 5,400 |
| 2023/08/22 | 3,380 | 3,410 | 3,350 | 3,360 | -40 | -1.2% | 7,900 |
| 2023/08/21 | 3,380 | 3,400 | 3,360 | 3,400 | +75 | +2.3% | 7,800 |
| 2023/08/18 | 3,395 | 3,395 | 3,325 | 3,325 | -65 | -1.9% | 10,800 |
| 2023/08/17 | 3,410 | 3,410 | 3,365 | 3,390 | -30 | -0.9% | 12,500 |
| 2023/08/16 | 3,475 | 3,475 | 3,420 | 3,420 | -50 | -1.4% | 5,700 |
| 2023/08/15 | 3,440 | 3,490 | 3,430 | 3,470 | +45 | +1.3% | 11,100 |
| 2023/08/14 | 3,425 | 3,450 | 3,410 | 3,425 | +10 | +0.3% | 12,300 |
| 2023/08/10 | 3,380 | 3,420 | 3,350 | 3,415 | +65 | +1.9% | 7,500 |
| 2023/08/09 | 3,405 | 3,405 | 3,350 | 3,350 | -55 | -1.6% | 6,400 |
| 2023/08/08 | 3,400 | 3,420 | 3,385 | 3,405 | +10 | +0.3% | 8,600 |
| 2023/08/07 | 3,350 | 3,395 | 3,330 | 3,395 | +45 | +1.3% | 6,700 |
| 2023/08/04 | 3,340 | 3,365 | 3,330 | 3,350 | +5 | +0.1% | 8,500 |
| 2023/08/03 | 3,355 | 3,355 | 3,320 | 3,345 | -25 | -0.7% | 13,500 |
| 2023/08/02 | 3,430 | 3,430 | 3,360 | 3,370 | -60 | -1.7% | 11,700 |
| 2023/08/01 | 3,410 | 3,445 | 3,395 | 3,430 | +40 | +1.2% | 10,900 |
| 2023/07/31 | 3,395 | 3,415 | 3,385 | 3,390 | +5 | +0.1% | 10,300 |
| 2023/07/28 | 3,360 | 3,395 | 3,350 | 3,385 | +20 | +0.6% | 12,200 |
| 2023/07/27 | 3,410 | 3,410 | 3,365 | 3,365 | -20 | -0.6% | 7,100 |
| 2023/07/26 | 3,430 | 3,430 | 3,380 | 3,385 | -25 | -0.7% | 9,500 |
| 2023/07/25 | 3,390 | 3,425 | 3,390 | 3,410 | +25 | +0.7% | 7,100 |
| 2023/07/24 | 3,390 | 3,435 | 3,385 | 3,385 | ±0 | ±0% | 9,300 |
| 2023/07/21 | 3,385 | 3,390 | 3,360 | 3,385 | -10 | -0.3% | 8,300 |
| 2023/07/20 | 3,390 | 3,395 | 3,370 | 3,395 | +25 | +0.7% | 9,100 |
| 2023/07/19 | 3,370 | 3,395 | 3,360 | 3,370 | +45 | +1.4% | 14,800 |
| 2023/07/18 | 3,335 | 3,335 | 3,320 | 3,325 | -10 | -0.3% | 7,100 |
| 2023/07/14 | 3,365 | 3,365 | 3,335 | 3,335 | -25 | -0.7% | 9,500 |
| 2023/07/13 | 3,330 | 3,365 | 3,330 | 3,360 | +35 | +1.1% | 15,900 |
151～
200
件表示中 / 5236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 | 607,000円 | +12.4% | +21.2% | 1.65% | 25.20倍 | 1.99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 |
| 日本調剤 | 141,700円 | +9.8% | -31.1% | 1.76% | 11.46倍 | 0.73倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| オークワ | 94,400円 | +4.7% | +14.6% | 2.75% | 34.14倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| トレファク | 171,000円 | +17.7% | +10.1% | 1.87% | 16.23倍 | 4.72倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 92,500円 | +5.6% | +13.3% | 0.81% | 10.59倍 | 4.17倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
市場注目の銘柄
チャート関連のコラム
