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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 4,540 | 4,540 | 4,470 | 4,495 | +15 | +0.3% | 19,200 |
| 2015/11/27 | 4,430 | 4,545 | 4,430 | 4,480 | +50 | +1.1% | 19,800 |
| 2015/11/26 | 4,360 | 4,430 | 4,355 | 4,430 | +80 | +1.8% | 15,400 |
| 2015/11/25 | 4,370 | 4,370 | 4,330 | 4,350 | -20 | -0.5% | 8,900 |
| 2015/11/24 | 4,330 | 4,370 | 4,310 | 4,370 | +45 | +1% | 13,200 |
| 2015/11/20 | 4,305 | 4,325 | 4,300 | 4,325 | -20 | -0.5% | 24,300 |
| 2015/11/19 | 4,370 | 4,385 | 4,315 | 4,345 | -30 | -0.7% | 20,200 |
| 2015/11/18 | 4,370 | 4,385 | 4,360 | 4,375 | +5 | +0.1% | 17,600 |
| 2015/11/17 | 4,400 | 4,410 | 4,355 | 4,370 | -25 | -0.6% | 22,100 |
| 2015/11/16 | 4,365 | 4,430 | 4,355 | 4,395 | -20 | -0.5% | 26,200 |
| 2015/11/13 | 4,355 | 4,430 | 4,330 | 4,415 | +5 | +0.1% | 22,100 |
| 2015/11/12 | 4,365 | 4,415 | 4,365 | 4,410 | +15 | +0.3% | 11,500 |
| 2015/11/11 | 4,330 | 4,395 | 4,320 | 4,395 | +20 | +0.5% | 13,600 |
| 2015/11/10 | 4,345 | 4,395 | 4,300 | 4,375 | -40 | -0.9% | 30,400 |
| 2015/11/09 | 4,465 | 4,465 | 4,380 | 4,415 | -5 | -0.1% | 16,100 |
| 2015/11/06 | 4,460 | 4,465 | 4,420 | 4,420 | -5 | -0.1% | 9,600 |
| 2015/11/05 | 4,345 | 4,445 | 4,330 | 4,425 | +80 | +1.8% | 13,500 |
| 2015/11/04 | 4,355 | 4,355 | 4,335 | 4,345 | +40 | +0.9% | 17,900 |
| 2015/11/02 | 4,300 | 4,345 | 4,285 | 4,305 | +5 | +0.1% | 20,300 |
| 2015/10/30 | 4,310 | 4,325 | 4,295 | 4,300 | -5 | -0.1% | 21,700 |
| 2015/10/29 | 4,325 | 4,360 | 4,305 | 4,305 | -15 | -0.3% | 27,800 |
| 2015/10/28 | 4,390 | 4,390 | 4,320 | 4,320 | -40 | -0.9% | 11,200 |
| 2015/10/27 | 4,390 | 4,400 | 4,360 | 4,360 | -5 | -0.1% | 7,000 |
| 2015/10/26 | 4,360 | 4,400 | 4,330 | 4,365 | +10 | +0.2% | 16,300 |
| 2015/10/23 | 4,400 | 4,400 | 4,355 | 4,355 | +20 | +0.5% | 9,700 |
| 2015/10/22 | 4,400 | 4,425 | 4,335 | 4,335 | -130 | -2.9% | 17,700 |
| 2015/10/21 | 4,420 | 4,465 | 4,385 | 4,465 | +25 | +0.6% | 11,700 |
| 2015/10/20 | 4,525 | 4,540 | 4,410 | 4,440 | -150 | -3.3% | 19,300 |
| 2015/10/19 | 4,615 | 4,655 | 4,550 | 4,590 | -95 | -2% | 15,300 |
| 2015/10/16 | 4,700 | 4,765 | 4,655 | 4,685 | -10 | -0.2% | 5,800 |
| 2015/10/15 | 4,725 | 4,725 | 4,690 | 4,695 | +20 | +0.4% | 2,300 |
| 2015/10/14 | 4,600 | 4,705 | 4,555 | 4,675 | +60 | +1.3% | 6,100 |
| 2015/10/13 | 4,680 | 4,700 | 4,610 | 4,615 | -65 | -1.4% | 11,500 |
| 2015/10/09 | 4,620 | 4,705 | 4,620 | 4,680 | +70 | +1.5% | 7,300 |
| 2015/10/08 | 4,810 | 4,810 | 4,610 | 4,610 | -220 | -4.6% | 9,100 |
| 2015/10/07 | 4,875 | 4,910 | 4,805 | 4,830 | -40 | -0.8% | 5,100 |
| 2015/10/06 | 4,800 | 4,915 | 4,800 | 4,870 | ±0 | ±0% | 10,400 |
| 2015/10/05 | 4,855 | 4,950 | 4,825 | 4,870 | -100 | -2% | 10,600 |
| 2015/10/02 | 4,670 | 4,985 | 4,655 | 4,970 | +300 | +6.4% | 18,400 |
| 2015/10/01 | 4,820 | 4,820 | 4,655 | 4,670 | -25 | -0.5% | 5,300 |
| 2015/09/30 | 4,565 | 4,855 | 4,495 | 4,695 | +150 | +3.3% | 17,200 |
| 2015/09/29 | 4,430 | 4,550 | 4,380 | 4,545 | +75 | +1.7% | 12,500 |
| 2015/09/28 | 4,315 | 4,600 | 4,310 | 4,470 | +160 | +3.7% | 14,500 |
| 2015/09/25 | 4,190 | 4,340 | 4,175 | 4,310 | +110 | +2.6% | 10,900 |
| 2015/09/24 | 4,175 | 4,340 | 4,175 | 4,200 | -15 | -0.4% | 9,600 |
| 2015/09/18 | 4,280 | 4,310 | 4,200 | 4,215 | -120 | -2.8% | 13,500 |
| 2015/09/17 | 4,415 | 4,470 | 4,325 | 4,335 | -80 | -1.8% | 9,800 |
| 2015/09/16 | 4,415 | 4,435 | 4,390 | 4,415 | +25 | +0.6% | 3,600 |
| 2015/09/15 | 4,430 | 4,545 | 4,350 | 4,390 | +30 | +0.7% | 6,400 |
| 2015/09/14 | 4,350 | 4,385 | 4,350 | 4,360 | +10 | +0.2% | 2,200 |
2351～
2400
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
