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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 3,710 | 3,740 | 3,685 | 3,715 | -20 | -0.5% | 11,300 |
| 2016/09/21 | 3,655 | 3,740 | 3,655 | 3,735 | +75 | +2% | 13,800 |
| 2016/09/20 | 3,655 | 3,690 | 3,620 | 3,660 | +5 | +0.1% | 18,100 |
| 2016/09/16 | 3,660 | 3,660 | 3,595 | 3,655 | +55 | +1.5% | 10,200 |
| 2016/09/15 | 3,720 | 3,720 | 3,600 | 3,600 | -110 | -3% | 11,600 |
| 2016/09/14 | 3,695 | 3,715 | 3,685 | 3,710 | ±0 | ±0% | 7,100 |
| 2016/09/13 | 3,710 | 3,720 | 3,695 | 3,710 | +5 | +0.1% | 6,300 |
| 2016/09/12 | 3,700 | 3,710 | 3,650 | 3,705 | +30 | +0.8% | 7,800 |
| 2016/09/09 | 3,715 | 3,715 | 3,650 | 3,675 | -25 | -0.7% | 9,100 |
| 2016/09/08 | 3,675 | 3,710 | 3,670 | 3,700 | +30 | +0.8% | 16,200 |
| 2016/09/07 | 3,610 | 3,680 | 3,610 | 3,670 | +40 | +1.1% | 7,400 |
| 2016/09/06 | 3,600 | 3,645 | 3,590 | 3,630 | +35 | +1% | 10,900 |
| 2016/09/05 | 3,570 | 3,610 | 3,555 | 3,595 | +25 | +0.7% | 9,700 |
| 2016/09/02 | 3,590 | 3,605 | 3,540 | 3,570 | -40 | -1.1% | 12,100 |
| 2016/09/01 | 3,560 | 3,615 | 3,550 | 3,610 | +85 | +2.4% | 21,800 |
| 2016/08/31 | 3,575 | 3,585 | 3,510 | 3,525 | -55 | -1.5% | 14,300 |
| 2016/08/30 | 3,600 | 3,610 | 3,580 | 3,580 | -35 | -1% | 13,900 |
| 2016/08/29 | 3,710 | 3,710 | 3,610 | 3,615 | -75 | -2% | 10,000 |
| 2016/08/26 | 3,745 | 3,745 | 3,635 | 3,690 | -55 | -1.5% | 13,100 |
| 2016/08/25 | 3,740 | 3,760 | 3,725 | 3,745 | +30 | +0.8% | 9,500 |
| 2016/08/24 | 3,670 | 3,735 | 3,670 | 3,715 | +45 | +1.2% | 6,700 |
| 2016/08/23 | 3,630 | 3,690 | 3,620 | 3,670 | +70 | +1.9% | 15,100 |
| 2016/08/22 | 3,570 | 3,605 | 3,560 | 3,600 | +30 | +0.8% | 14,500 |
| 2016/08/19 | 3,645 | 3,655 | 3,570 | 3,570 | -85 | -2.3% | 23,900 |
| 2016/08/18 | 3,655 | 3,675 | 3,650 | 3,655 | ±0 | ±0% | 12,900 |
| 2016/08/17 | 3,705 | 3,710 | 3,650 | 3,655 | -50 | -1.3% | 16,700 |
| 2016/08/16 | 3,730 | 3,770 | 3,705 | 3,705 | -25 | -0.7% | 9,900 |
| 2016/08/15 | 3,765 | 3,805 | 3,725 | 3,730 | -35 | -0.9% | 12,200 |
| 2016/08/12 | 3,780 | 3,825 | 3,725 | 3,765 | +45 | +1.2% | 16,000 |
| 2016/08/10 | 3,825 | 3,835 | 3,705 | 3,720 | -115 | -3% | 32,900 |
| 2016/08/09 | 3,850 | 3,850 | 3,800 | 3,835 | -20 | -0.5% | 13,800 |
| 2016/08/08 | 3,885 | 3,910 | 3,845 | 3,855 | -30 | -0.8% | 11,500 |
| 2016/08/05 | 3,890 | 3,915 | 3,875 | 3,885 | -10 | -0.3% | 7,000 |
| 2016/08/04 | 3,945 | 3,965 | 3,875 | 3,895 | -50 | -1.3% | 13,500 |
| 2016/08/03 | 4,000 | 4,005 | 3,940 | 3,945 | -65 | -1.6% | 15,400 |
| 2016/08/02 | 4,025 | 4,030 | 4,000 | 4,010 | -15 | -0.4% | 8,100 |
| 2016/08/01 | 4,075 | 4,075 | 4,015 | 4,025 | -50 | -1.2% | 7,800 |
| 2016/07/29 | 4,100 | 4,100 | 4,010 | 4,075 | +5 | +0.1% | 10,000 |
| 2016/07/28 | 4,100 | 4,100 | 4,040 | 4,070 | -45 | -1.1% | 9,900 |
| 2016/07/27 | 4,140 | 4,140 | 4,045 | 4,115 | -10 | -0.2% | 12,800 |
| 2016/07/26 | 4,140 | 4,140 | 4,085 | 4,125 | ±0 | ±0% | 9,800 |
| 2016/07/25 | 4,080 | 4,125 | 4,040 | 4,125 | +80 | +2% | 15,700 |
| 2016/07/22 | 4,090 | 4,090 | 4,035 | 4,045 | -45 | -1.1% | 9,000 |
| 2016/07/21 | 4,065 | 4,095 | 4,050 | 4,090 | +25 | +0.6% | 10,800 |
| 2016/07/20 | 4,085 | 4,090 | 4,050 | 4,065 | ±0 | ±0% | 16,400 |
| 2016/07/19 | 4,015 | 4,065 | 4,000 | 4,065 | +65 | +1.6% | 17,500 |
| 2016/07/15 | 4,025 | 4,040 | 4,000 | 4,000 | -20 | -0.5% | 15,600 |
| 2016/07/14 | 4,075 | 4,100 | 4,010 | 4,020 | -60 | -1.5% | 21,600 |
| 2016/07/13 | 4,160 | 4,160 | 4,065 | 4,080 | -50 | -1.2% | 11,100 |
| 2016/07/12 | 4,145 | 4,150 | 4,085 | 4,130 | +15 | +0.4% | 13,300 |
2151～
2200
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
