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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,215 | 4,245 | 4,170 | 4,225 | +10 | +0.2% | 13,600 |
| 2017/04/26 | 4,320 | 4,320 | 4,210 | 4,215 | -60 | -1.4% | 11,000 |
| 2017/04/25 | 4,345 | 4,345 | 4,255 | 4,275 | -40 | -0.9% | 9,500 |
| 2017/04/24 | 4,300 | 4,345 | 4,285 | 4,315 | +5 | +0.1% | 9,300 |
| 2017/04/21 | 4,355 | 4,355 | 4,260 | 4,310 | -40 | -0.9% | 5,600 |
| 2017/04/20 | 4,340 | 4,360 | 4,270 | 4,350 | +10 | +0.2% | 4,400 |
| 2017/04/19 | 4,310 | 4,355 | 4,245 | 4,340 | +80 | +1.9% | 9,400 |
| 2017/04/18 | 4,345 | 4,350 | 4,255 | 4,260 | -65 | -1.5% | 5,900 |
| 2017/04/17 | 4,235 | 4,330 | 4,230 | 4,325 | +65 | +1.5% | 9,800 |
| 2017/04/14 | 4,240 | 4,260 | 4,220 | 4,260 | -5 | -0.1% | 8,000 |
| 2017/04/13 | 4,235 | 4,280 | 4,180 | 4,265 | +55 | +1.3% | 9,500 |
| 2017/04/12 | 4,175 | 4,210 | 4,155 | 4,210 | -5 | -0.1% | 9,800 |
| 2017/04/11 | 4,190 | 4,260 | 4,190 | 4,215 | -45 | -1.1% | 18,800 |
| 2017/04/10 | 4,260 | 4,265 | 4,205 | 4,260 | ±0 | ±0% | 5,400 |
| 2017/04/07 | 4,160 | 4,260 | 4,160 | 4,260 | +100 | +2.4% | 11,100 |
| 2017/04/06 | 4,170 | 4,200 | 4,135 | 4,160 | -55 | -1.3% | 15,400 |
| 2017/04/05 | 4,210 | 4,225 | 4,130 | 4,215 | +40 | +1% | 18,000 |
| 2017/04/04 | 4,170 | 4,205 | 4,160 | 4,175 | +5 | +0.1% | 12,600 |
| 2017/04/03 | 4,140 | 4,200 | 4,135 | 4,170 | +40 | +1% | 14,500 |
| 2017/03/31 | 4,270 | 4,270 | 4,130 | 4,130 | -150 | -3.5% | 15,400 |
| 2017/03/30 | 4,285 | 4,325 | 4,280 | 4,280 | -35 | -0.8% | 16,900 |
| 2017/03/29 | 4,320 | 4,340 | 4,280 | 4,315 | -85 | -1.9% | 34,400 |
| 2017/03/28 | 4,465 | 4,480 | 4,380 | 4,400 | -65 | -1.5% | 38,000 |
| 2017/03/27 | 4,450 | 4,480 | 4,415 | 4,465 | +15 | +0.3% | 17,500 |
| 2017/03/24 | 4,410 | 4,455 | 4,410 | 4,450 | +50 | +1.1% | 13,600 |
| 2017/03/23 | 4,375 | 4,400 | 4,365 | 4,400 | +15 | +0.3% | 19,700 |
| 2017/03/22 | 4,335 | 4,420 | 4,335 | 4,385 | -45 | -1% | 12,000 |
| 2017/03/21 | 4,310 | 4,435 | 4,310 | 4,430 | +115 | +2.7% | 23,600 |
| 2017/03/17 | 4,300 | 4,335 | 4,300 | 4,315 | -10 | -0.2% | 12,600 |
| 2017/03/16 | 4,310 | 4,340 | 4,290 | 4,325 | +10 | +0.2% | 9,600 |
| 2017/03/15 | 4,360 | 4,360 | 4,310 | 4,315 | -65 | -1.5% | 8,500 |
| 2017/03/14 | 4,380 | 4,390 | 4,335 | 4,380 | +30 | +0.7% | 10,200 |
| 2017/03/13 | 4,310 | 4,360 | 4,310 | 4,350 | +40 | +0.9% | 7,400 |
| 2017/03/10 | 4,310 | 4,320 | 4,300 | 4,310 | +25 | +0.6% | 12,500 |
| 2017/03/09 | 4,245 | 4,305 | 4,245 | 4,285 | +50 | +1.2% | 6,200 |
| 2017/03/08 | 4,310 | 4,340 | 4,235 | 4,235 | -70 | -1.6% | 10,700 |
| 2017/03/07 | 4,265 | 4,315 | 4,265 | 4,305 | +35 | +0.8% | 11,300 |
| 2017/03/06 | 4,250 | 4,285 | 4,225 | 4,270 | +50 | +1.2% | 8,300 |
| 2017/03/03 | 4,200 | 4,235 | 4,200 | 4,220 | +20 | +0.5% | 16,400 |
| 2017/03/02 | 4,165 | 4,200 | 4,165 | 4,200 | +60 | +1.4% | 25,600 |
| 2017/03/01 | 4,095 | 4,140 | 4,085 | 4,140 | +75 | +1.8% | 9,800 |
| 2017/02/28 | 4,030 | 4,080 | 4,020 | 4,065 | +35 | +0.9% | 4,800 |
| 2017/02/27 | 4,040 | 4,045 | 4,005 | 4,030 | -30 | -0.7% | 10,700 |
| 2017/02/24 | 4,040 | 4,070 | 4,040 | 4,060 | -25 | -0.6% | 4,400 |
| 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 |
2051～
2100
件表示中 / 5571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 | 156,600円 | +9.8% | +10.1% | 2.17% | 16.85倍 | 1.46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 |
| カネ美食品 | 328,500円 | -3.4% | +0.1% | 1.16% | 17.77倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| 綿半ＨＤ | 158,300円 | +4.1% | +4.9% | 1.90% | 13.35倍 | 1.32倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 34,200円 | +5.7% | +1.3% | 1.17% | 13.76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 |
| アレンザＨＤ | 106,400円 | +1.1% | +7.5% | 3.57% | 14.52倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
