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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 4,280 | 4,300 | 4,200 | 4,225 | -75 | -1.7% | 16,900 |
| 2016/04/25 | 4,330 | 4,330 | 4,275 | 4,300 | -35 | -0.8% | 3,900 |
| 2016/04/22 | 4,310 | 4,395 | 4,310 | 4,335 | +40 | +0.9% | 13,600 |
| 2016/04/21 | 4,270 | 4,340 | 4,270 | 4,295 | +25 | +0.6% | 9,400 |
| 2016/04/20 | 4,270 | 4,305 | 4,270 | 4,270 | -25 | -0.6% | 7,200 |
| 2016/04/19 | 4,335 | 4,375 | 4,285 | 4,295 | +20 | +0.5% | 14,800 |
| 2016/04/18 | 4,255 | 4,280 | 4,220 | 4,275 | -25 | -0.6% | 11,400 |
| 2016/04/15 | 4,270 | 4,310 | 4,240 | 4,300 | +45 | +1.1% | 7,600 |
| 2016/04/14 | 4,230 | 4,255 | 4,200 | 4,255 | +55 | +1.3% | 17,000 |
| 2016/04/13 | 4,210 | 4,255 | 4,185 | 4,200 | +15 | +0.4% | 9,800 |
| 2016/04/12 | 4,195 | 4,205 | 4,170 | 4,185 | -25 | -0.6% | 8,800 |
| 2016/04/11 | 4,235 | 4,235 | 4,170 | 4,210 | -25 | -0.6% | 6,300 |
| 2016/04/08 | 4,175 | 4,245 | 4,125 | 4,235 | +40 | +1% | 12,100 |
| 2016/04/07 | 4,230 | 4,250 | 4,195 | 4,195 | -45 | -1.1% | 14,500 |
| 2016/04/06 | 4,355 | 4,355 | 4,225 | 4,240 | -135 | -3.1% | 25,800 |
| 2016/04/05 | 4,500 | 4,500 | 4,375 | 4,375 | -120 | -2.7% | 14,300 |
| 2016/04/04 | 4,495 | 4,515 | 4,400 | 4,495 | +20 | +0.4% | 25,400 |
| 2016/04/01 | 4,475 | 4,530 | 4,425 | 4,475 | -35 | -0.8% | 23,700 |
| 2016/03/31 | 4,530 | 4,545 | 4,480 | 4,510 | -20 | -0.4% | 11,100 |
| 2016/03/30 | 4,500 | 4,535 | 4,500 | 4,530 | ±0 | ±0% | 8,000 |
| 2016/03/29 | 4,540 | 4,545 | 4,405 | 4,530 | -90 | -1.9% | 15,500 |
| 2016/03/28 | 4,580 | 4,650 | 4,575 | 4,620 | +70 | +1.5% | 25,000 |
| 2016/03/25 | 4,560 | 4,575 | 4,510 | 4,550 | +5 | +0.1% | 16,000 |
| 2016/03/24 | 4,510 | 4,545 | 4,490 | 4,545 | +30 | +0.7% | 7,400 |
| 2016/03/23 | 4,530 | 4,535 | 4,480 | 4,515 | ±0 | ±0% | 7,800 |
| 2016/03/22 | 4,490 | 4,530 | 4,490 | 4,515 | +35 | +0.8% | 7,300 |
| 2016/03/18 | 4,520 | 4,520 | 4,445 | 4,480 | -5 | -0.1% | 6,900 |
| 2016/03/17 | 4,465 | 4,515 | 4,465 | 4,485 | +20 | +0.4% | 6,100 |
| 2016/03/16 | 4,515 | 4,535 | 4,450 | 4,465 | -50 | -1.1% | 11,500 |
| 2016/03/15 | 4,520 | 4,555 | 4,500 | 4,515 | +45 | +1% | 9,100 |
| 2016/03/14 | 4,455 | 4,500 | 4,455 | 4,470 | +30 | +0.7% | 13,000 |
| 2016/03/11 | 4,425 | 4,450 | 4,390 | 4,440 | +10 | +0.2% | 14,400 |
| 2016/03/10 | 4,350 | 4,450 | 4,345 | 4,430 | +60 | +1.4% | 11,800 |
| 2016/03/09 | 4,305 | 4,390 | 4,305 | 4,370 | ±0 | ±0% | 15,500 |
| 2016/03/08 | 4,395 | 4,415 | 4,310 | 4,370 | -25 | -0.6% | 23,900 |
| 2016/03/07 | 4,425 | 4,425 | 4,370 | 4,395 | -30 | -0.7% | 15,400 |
| 2016/03/04 | 4,465 | 4,475 | 4,395 | 4,425 | -40 | -0.9% | 22,200 |
| 2016/03/03 | 4,465 | 4,470 | 4,360 | 4,465 | ±0 | ±0% | 30,500 |
| 2016/03/02 | 4,410 | 4,465 | 4,390 | 4,465 | +110 | +2.5% | 16,300 |
| 2016/03/01 | 4,305 | 4,370 | 4,305 | 4,355 | +75 | +1.8% | 10,100 |
| 2016/02/29 | 4,330 | 4,400 | 4,275 | 4,280 | -20 | -0.5% | 16,000 |
| 2016/02/26 | 4,310 | 4,330 | 4,280 | 4,300 | +5 | +0.1% | 12,200 |
| 2016/02/25 | 4,255 | 4,370 | 4,255 | 4,295 | +40 | +0.9% | 17,500 |
| 2016/02/24 | 4,285 | 4,310 | 4,230 | 4,255 | -50 | -1.2% | 16,600 |
| 2016/02/23 | 4,335 | 4,335 | 4,305 | 4,305 | -20 | -0.5% | 11,000 |
| 2016/02/22 | 4,360 | 4,365 | 4,310 | 4,325 | -35 | -0.8% | 9,300 |
| 2016/02/19 | 4,375 | 4,420 | 4,320 | 4,360 | -5 | -0.1% | 7,600 |
| 2016/02/18 | 4,400 | 4,425 | 4,360 | 4,365 | ±0 | ±0% | 13,600 |
| 2016/02/17 | 4,425 | 4,440 | 4,280 | 4,365 | -70 | -1.6% | 13,500 |
| 2016/02/16 | 4,510 | 4,550 | 4,405 | 4,435 | -125 | -2.7% | 21,200 |
2251～
2300
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
