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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,960 | 4,970 | 4,840 | 4,855 | -50 | -1% | 23,600 |
| 2015/04/20 | 4,970 | 5,030 | 4,900 | 4,905 | -265 | -5.1% | 29,100 |
| 2015/04/17 | 4,810 | 5,180 | 4,810 | 5,170 | +310 | +6.4% | 41,900 |
| 2015/04/16 | 4,945 | 4,945 | 4,795 | 4,860 | -10 | -0.2% | 22,200 |
| 2015/04/15 | 5,150 | 5,150 | 4,850 | 4,870 | -260 | -5.1% | 25,200 |
| 2015/04/14 | 4,930 | 5,180 | 4,915 | 5,130 | +270 | +5.6% | 52,500 |
| 2015/04/13 | 4,900 | 4,930 | 4,850 | 4,860 | -60 | -1.2% | 21,800 |
| 2015/04/10 | 5,000 | 5,070 | 4,870 | 4,920 | +25 | +0.5% | 47,200 |
| 2015/04/09 | 4,800 | 4,895 | 4,745 | 4,895 | +155 | +3.3% | 48,800 |
| 2015/04/08 | 4,710 | 4,815 | 4,635 | 4,740 | -20 | -0.4% | 38,500 |
| 2015/04/07 | 4,935 | 4,945 | 4,760 | 4,760 | -300 | -5.9% | 63,400 |
| 2015/04/06 | 4,995 | 5,230 | 4,760 | 5,060 | +535 | +11.8% | 122,500 |
| 2015/04/03 | 4,180 | 4,800 | 4,170 | 4,525 | +425 | +10.4% | 105,200 |
| 2015/04/02 | 3,945 | 4,150 | 3,935 | 4,100 | +15 | +0.4% | 33,900 |
| 2015/04/01 | 3,915 | 4,165 | 3,895 | 4,085 | +150 | +3.8% | 52,400 |
| 2015/03/31 | 4,030 | 4,040 | 3,910 | 3,935 | -90 | -2.2% | 23,000 |
| 2015/03/30 | 4,030 | 4,095 | 4,010 | 4,025 | -45 | -1.1% | 17,600 |
| 2015/03/27 | 4,110 | 4,115 | 4,035 | 4,070 | -65 | -1.6% | 47,700 |
| 2015/03/26 | 4,095 | 4,190 | 4,095 | 4,135 | -30 | -0.7% | 48,700 |
| 2015/03/25 | 4,185 | 4,185 | 4,110 | 4,165 | +25 | +0.6% | 20,100 |
| 2015/03/24 | 4,150 | 4,185 | 4,105 | 4,140 | +50 | +1.2% | 47,400 |
| 2015/03/23 | 4,070 | 4,135 | 4,070 | 4,090 | +20 | +0.5% | 41,600 |
| 2015/03/20 | 4,090 | 4,095 | 4,055 | 4,070 | ±0 | ±0% | 20,800 |
| 2015/03/19 | 4,075 | 4,085 | 4,045 | 4,070 | -5 | -0.1% | 12,100 |
| 2015/03/18 | 4,100 | 4,100 | 4,050 | 4,075 | ±0 | ±0% | 19,700 |
| 2015/03/17 | 4,060 | 4,090 | 4,060 | 4,075 | +25 | +0.6% | 14,000 |
| 2015/03/16 | 4,025 | 4,050 | 4,025 | 4,050 | +25 | +0.6% | 8,600 |
| 2015/03/13 | 4,010 | 4,035 | 4,005 | 4,025 | +10 | +0.2% | 16,200 |
| 2015/03/12 | 4,010 | 4,035 | 4,010 | 4,015 | +5 | +0.1% | 8,800 |
| 2015/03/11 | 4,015 | 4,020 | 4,005 | 4,010 | -5 | -0.1% | 5,300 |
| 2015/03/10 | 4,030 | 4,030 | 4,010 | 4,015 | -5 | -0.1% | 11,000 |
| 2015/03/09 | 4,010 | 4,030 | 4,010 | 4,020 | -30 | -0.7% | 9,100 |
| 2015/03/06 | 4,060 | 4,065 | 4,040 | 4,050 | -10 | -0.2% | 8,900 |
| 2015/03/05 | 4,085 | 4,090 | 4,060 | 4,060 | -25 | -0.6% | 4,600 |
| 2015/03/04 | 4,060 | 4,085 | 4,040 | 4,085 | +15 | +0.4% | 3,800 |
| 2015/03/03 | 4,015 | 4,085 | 4,015 | 4,070 | +10 | +0.2% | 10,300 |
| 2015/03/02 | 4,070 | 4,080 | 4,020 | 4,060 | -10 | -0.2% | 12,100 |
| 2015/02/27 | 4,090 | 4,115 | 4,070 | 4,070 | -20 | -0.5% | 9,600 |
| 2015/02/26 | 4,115 | 4,115 | 4,090 | 4,090 | -35 | -0.8% | 12,400 |
| 2015/02/25 | 4,135 | 4,140 | 4,115 | 4,125 | -5 | -0.1% | 4,800 |
| 2015/02/24 | 4,100 | 4,150 | 4,095 | 4,130 | +35 | +0.9% | 12,400 |
| 2015/02/23 | 4,080 | 4,135 | 4,040 | 4,095 | +20 | +0.5% | 12,200 |
| 2015/02/20 | 4,140 | 4,140 | 4,010 | 4,075 | -15 | -0.4% | 19,000 |
| 2015/02/19 | 4,050 | 4,150 | 4,040 | 4,090 | -5 | -0.1% | 24,100 |
| 2015/02/18 | 3,990 | 4,105 | 3,980 | 4,095 | +140 | +3.5% | 25,200 |
| 2015/02/17 | 3,955 | 3,985 | 3,945 | 3,955 | +10 | +0.3% | 4,400 |
| 2015/02/16 | 3,940 | 3,960 | 3,920 | 3,945 | -20 | -0.5% | 7,800 |
| 2015/02/13 | 3,960 | 3,985 | 3,940 | 3,965 | +40 | +1% | 14,700 |
| 2015/02/12 | 3,925 | 3,945 | 3,915 | 3,925 | +15 | +0.4% | 9,100 |
| 2015/02/10 | 3,870 | 3,915 | 3,865 | 3,910 | +70 | +1.8% | 10,800 |
2451～
2500
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 | 144,400円 | +9.8% | +10.1% | 2.35% | 15.53倍 | 1.35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 | 148,600円 | +7.5% | +10.2% | 1.68% | 12.41倍 | 1.26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 | 32,200円 | +5.7% | +1.3% | 1.24% | 12.96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 | 273,100円 | +6.2% | +3.1% | 1.03% | 16.42倍 | 2.60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 | 297,200円 | +4.0% | +8.0% | 2.36% | 15.63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
