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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 3,850 | 3,855 | 3,805 | 3,810 | -30 | -0.8% | 19,800 |
| 2015/02/04 | 3,910 | 3,910 | 3,830 | 3,840 | -5 | -0.1% | 22,100 |
| 2015/02/03 | 3,970 | 3,970 | 3,820 | 3,845 | -115 | -2.9% | 20,100 |
| 2015/02/02 | 3,950 | 3,965 | 3,935 | 3,960 | +40 | +1% | 14,600 |
| 2015/01/30 | 3,925 | 3,940 | 3,900 | 3,920 | +50 | +1.3% | 7,800 |
| 2015/01/29 | 3,900 | 3,930 | 3,865 | 3,870 | -40 | -1% | 15,800 |
| 2015/01/28 | 3,920 | 3,930 | 3,900 | 3,910 | -5 | -0.1% | 13,800 |
| 2015/01/27 | 3,925 | 3,955 | 3,910 | 3,915 | -35 | -0.9% | 12,700 |
| 2015/01/26 | 3,940 | 3,965 | 3,930 | 3,950 | +20 | +0.5% | 10,400 |
| 2015/01/23 | 3,895 | 3,935 | 3,890 | 3,930 | +35 | +0.9% | 9,200 |
| 2015/01/22 | 3,895 | 3,915 | 3,855 | 3,895 | +25 | +0.6% | 7,300 |
| 2015/01/21 | 3,885 | 3,935 | 3,850 | 3,870 | +25 | +0.7% | 22,800 |
| 2015/01/20 | 3,835 | 3,860 | 3,830 | 3,845 | +15 | +0.4% | 11,800 |
| 2015/01/19 | 3,900 | 3,900 | 3,825 | 3,830 | -10 | -0.3% | 8,600 |
| 2015/01/16 | 3,830 | 3,845 | 3,810 | 3,840 | +15 | +0.4% | 11,700 |
| 2015/01/15 | 3,850 | 3,850 | 3,805 | 3,825 | +15 | +0.4% | 4,800 |
| 2015/01/14 | 3,855 | 3,855 | 3,800 | 3,810 | +5 | +0.1% | 6,300 |
| 2015/01/13 | 3,840 | 3,840 | 3,800 | 3,805 | -30 | -0.8% | 9,100 |
| 2015/01/09 | 3,835 | 3,840 | 3,815 | 3,835 | -10 | -0.3% | 8,700 |
| 2015/01/08 | 3,865 | 3,865 | 3,805 | 3,845 | +35 | +0.9% | 11,900 |
| 2015/01/07 | 3,800 | 3,855 | 3,800 | 3,810 | -20 | -0.5% | 20,900 |
| 2015/01/06 | 3,910 | 3,965 | 3,810 | 3,830 | -80 | -2% | 23,000 |
| 2015/01/05 | 4,040 | 4,045 | 3,910 | 3,910 | -60 | -1.5% | 23,000 |
| 2014/12/30 | 3,960 | 3,985 | 3,940 | 3,970 | +30 | +0.8% | 10,900 |
| 2014/12/29 | 3,905 | 3,955 | 3,900 | 3,940 | -15 | -0.4% | 4,900 |
| 2014/12/26 | 3,955 | 3,960 | 3,925 | 3,955 | +50 | +1.3% | 5,700 |
| 2014/12/25 | 3,900 | 3,930 | 3,900 | 3,905 | -20 | -0.5% | 3,500 |
| 2014/12/24 | 3,970 | 3,970 | 3,900 | 3,925 | -15 | -0.4% | 6,000 |
| 2014/12/22 | 3,920 | 3,960 | 3,880 | 3,940 | +45 | +1.2% | 9,500 |
| 2014/12/19 | 3,855 | 3,900 | 3,855 | 3,895 | +70 | +1.8% | 4,700 |
| 2014/12/18 | 3,835 | 3,860 | 3,825 | 3,825 | ±0 | ±0% | 5,500 |
| 2014/12/17 | 3,850 | 3,860 | 3,825 | 3,825 | -35 | -0.9% | 5,800 |
| 2014/12/16 | 3,830 | 3,875 | 3,815 | 3,860 | +20 | +0.5% | 5,800 |
| 2014/12/15 | 3,840 | 3,870 | 3,830 | 3,840 | ±0 | ±0% | 3,400 |
| 2014/12/12 | 3,835 | 3,865 | 3,835 | 3,840 | -40 | -1% | 12,700 |
| 2014/12/11 | 3,875 | 3,920 | 3,855 | 3,880 | +5 | +0.1% | 3,000 |
| 2014/12/10 | 3,830 | 3,930 | 3,830 | 3,875 | +45 | +1.2% | 5,600 |
| 2014/12/09 | 3,860 | 3,915 | 3,830 | 3,830 | -50 | -1.3% | 9,600 |
| 2014/12/08 | 3,875 | 3,895 | 3,865 | 3,880 | -45 | -1.1% | 7,400 |
| 2014/12/05 | 3,930 | 3,950 | 3,910 | 3,925 | -20 | -0.5% | 2,700 |
| 2014/12/04 | 3,925 | 3,950 | 3,925 | 3,945 | +20 | +0.5% | 4,200 |
| 2014/12/03 | 3,900 | 3,965 | 3,895 | 3,925 | ±0 | ±0% | 7,300 |
| 2014/12/02 | 3,930 | 3,975 | 3,880 | 3,925 | +65 | +1.7% | 7,600 |
| 2014/12/01 | 3,850 | 3,895 | 3,810 | 3,860 | +120 | +3.2% | 9,300 |
| 2014/11/28 | 3,775 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 12,700 |
| 2014/11/27 | 3,770 | 3,790 | 3,750 | 3,750 | -15 | -0.4% | 6,200 |
| 2014/11/26 | 3,780 | 3,785 | 3,760 | 3,765 | -5 | -0.1% | 9,900 |
| 2014/11/25 | 3,885 | 3,885 | 3,760 | 3,770 | -105 | -2.7% | 19,000 |
| 2014/11/21 | 3,940 | 3,940 | 3,875 | 3,875 | ±0 | ±0% | 12,500 |
| 2014/11/20 | 3,920 | 3,940 | 3,870 | 3,875 | -75 | -1.9% | 13,600 |
2551～
2600
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
