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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,090 | 4,105 | 4,080 | 4,085 | +5 | +0.1% | 3,900 |
| 2017/02/22 | 4,100 | 4,100 | 4,070 | 4,080 | -15 | -0.4% | 9,300 |
| 2017/02/21 | 4,060 | 4,095 | 4,020 | 4,095 | +25 | +0.6% | 5,300 |
| 2017/02/20 | 4,070 | 4,070 | 4,050 | 4,070 | ±0 | ±0% | 2,300 |
| 2017/02/17 | 4,060 | 4,075 | 4,050 | 4,070 | +20 | +0.5% | 6,200 |
| 2017/02/16 | 4,035 | 4,060 | 3,990 | 4,050 | ±0 | ±0% | 12,700 |
| 2017/02/15 | 4,025 | 4,100 | 4,025 | 4,050 | +45 | +1.1% | 12,200 |
| 2017/02/14 | 3,985 | 4,010 | 3,955 | 4,005 | +30 | +0.8% | 10,400 |
| 2017/02/13 | 3,925 | 3,985 | 3,925 | 3,975 | +55 | +1.4% | 10,600 |
| 2017/02/10 | 3,905 | 3,940 | 3,895 | 3,920 | +30 | +0.8% | 11,600 |
| 2017/02/09 | 3,890 | 3,905 | 3,890 | 3,890 | -5 | -0.1% | 9,800 |
| 2017/02/08 | 3,905 | 3,915 | 3,890 | 3,895 | -10 | -0.3% | 9,400 |
| 2017/02/07 | 3,910 | 3,925 | 3,905 | 3,905 | -5 | -0.1% | 10,100 |
| 2017/02/06 | 3,930 | 3,940 | 3,910 | 3,910 | -20 | -0.5% | 11,000 |
| 2017/02/03 | 3,935 | 3,950 | 3,930 | 3,930 | -10 | -0.3% | 6,300 |
| 2017/02/02 | 3,950 | 3,950 | 3,940 | 3,940 | -10 | -0.3% | 7,700 |
| 2017/02/01 | 3,940 | 3,965 | 3,930 | 3,950 | -5 | -0.1% | 4,100 |
| 2017/01/31 | 3,940 | 3,960 | 3,935 | 3,955 | +15 | +0.4% | 5,800 |
| 2017/01/30 | 3,940 | 3,945 | 3,930 | 3,940 | ±0 | ±0% | 4,900 |
| 2017/01/27 | 3,930 | 3,950 | 3,930 | 3,940 | +10 | +0.3% | 4,100 |
| 2017/01/26 | 3,950 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 3,400 |
| 2017/01/25 | 3,935 | 3,945 | 3,925 | 3,930 | ±0 | ±0% | 4,600 |
| 2017/01/24 | 3,935 | 3,945 | 3,930 | 3,930 | -5 | -0.1% | 2,100 |
| 2017/01/23 | 3,920 | 3,935 | 3,915 | 3,935 | ±0 | ±0% | 6,400 |
| 2017/01/20 | 3,925 | 3,945 | 3,915 | 3,935 | +10 | +0.3% | 10,400 |
| 2017/01/19 | 3,930 | 3,945 | 3,920 | 3,925 | -5 | -0.1% | 4,200 |
| 2017/01/18 | 3,925 | 3,980 | 3,910 | 3,930 | +5 | +0.1% | 4,100 |
| 2017/01/17 | 3,945 | 3,955 | 3,910 | 3,925 | -5 | -0.1% | 7,600 |
| 2017/01/16 | 3,965 | 3,970 | 3,910 | 3,930 | -35 | -0.9% | 8,400 |
| 2017/01/13 | 3,950 | 3,995 | 3,950 | 3,965 | -25 | -0.6% | 9,800 |
| 2017/01/12 | 3,990 | 3,995 | 3,965 | 3,990 | ±0 | ±0% | 10,400 |
| 2017/01/11 | 3,990 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 7,500 |
| 2017/01/10 | 3,990 | 4,000 | 3,975 | 4,000 | -10 | -0.2% | 8,100 |
| 2017/01/06 | 3,990 | 4,010 | 3,980 | 4,010 | +10 | +0.3% | 11,300 |
| 2017/01/05 | 3,990 | 4,000 | 3,970 | 4,000 | +20 | +0.5% | 11,900 |
| 2017/01/04 | 3,935 | 4,000 | 3,905 | 3,980 | +80 | +2.1% | 14,600 |
| 2016/12/30 | 3,885 | 3,905 | 3,880 | 3,900 | +15 | +0.4% | 5,700 |
| 2016/12/29 | 3,910 | 3,935 | 3,885 | 3,885 | -45 | -1.1% | 8,700 |
| 2016/12/28 | 3,920 | 3,940 | 3,915 | 3,930 | +10 | +0.3% | 2,900 |
| 2016/12/27 | 3,900 | 3,920 | 3,900 | 3,920 | +20 | +0.5% | 4,000 |
| 2016/12/26 | 3,900 | 3,910 | 3,895 | 3,900 | -20 | -0.5% | 6,400 |
| 2016/12/22 | 3,925 | 3,925 | 3,895 | 3,920 | +5 | +0.1% | 5,000 |
| 2016/12/21 | 3,900 | 3,920 | 3,895 | 3,915 | ±0 | ±0% | 4,700 |
| 2016/12/20 | 3,905 | 3,920 | 3,890 | 3,915 | +10 | +0.3% | 4,100 |
| 2016/12/19 | 3,910 | 3,910 | 3,870 | 3,905 | +15 | +0.4% | 5,900 |
| 2016/12/16 | 3,900 | 3,925 | 3,885 | 3,890 | +5 | +0.1% | 5,700 |
| 2016/12/15 | 3,885 | 3,900 | 3,860 | 3,885 | ±0 | ±0% | 5,600 |
| 2016/12/14 | 3,930 | 3,930 | 3,870 | 3,885 | ±0 | ±0% | 10,100 |
| 2016/12/13 | 3,840 | 3,885 | 3,840 | 3,885 | +50 | +1.3% | 8,100 |
| 2016/12/12 | 3,800 | 3,835 | 3,800 | 3,835 | +40 | +1.1% | 8,900 |
2001～
2050
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
