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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/19 | 3,990 | 4,010 | 3,950 | 3,950 | -40 | -1% | 10,900 |
| 2014/11/18 | 3,950 | 4,000 | 3,950 | 3,990 | +45 | +1.1% | 5,600 |
| 2014/11/17 | 3,995 | 3,995 | 3,945 | 3,945 | -5 | -0.1% | 4,700 |
| 2014/11/14 | 3,990 | 3,990 | 3,940 | 3,950 | +5 | +0.1% | 8,300 |
| 2014/11/13 | 3,945 | 3,960 | 3,925 | 3,945 | -15 | -0.4% | 7,000 |
| 2014/11/12 | 3,940 | 3,995 | 3,925 | 3,960 | ±0 | ±0% | 6,900 |
| 2014/11/11 | 3,970 | 4,000 | 3,955 | 3,960 | -50 | -1.2% | 9,100 |
| 2014/11/10 | 4,005 | 4,025 | 3,990 | 4,010 | +5 | +0.1% | 6,700 |
| 2014/11/07 | 4,065 | 4,075 | 4,000 | 4,005 | -90 | -2.2% | 9,000 |
| 2014/11/06 | 4,050 | 4,110 | 3,960 | 4,095 | -5 | -0.1% | 23,800 |
| 2014/11/05 | 3,970 | 4,135 | 3,940 | 4,100 | +130 | +3.3% | 37,100 |
| 2014/11/04 | 3,995 | 4,000 | 3,905 | 3,970 | -25 | -0.6% | 15,400 |
| 2014/10/31 | 3,910 | 3,995 | 3,895 | 3,995 | +65 | +1.7% | 16,800 |
| 2014/10/30 | 3,955 | 3,980 | 3,865 | 3,930 | -55 | -1.4% | 12,100 |
| 2014/10/29 | 3,855 | 3,985 | 3,845 | 3,985 | +160 | +4.2% | 10,300 |
| 2014/10/28 | 3,840 | 3,880 | 3,800 | 3,825 | -85 | -2.2% | 13,600 |
| 2014/10/27 | 3,815 | 3,915 | 3,810 | 3,910 | +95 | +2.5% | 7,000 |
| 2014/10/24 | 3,985 | 3,985 | 3,805 | 3,815 | -150 | -3.8% | 18,700 |
| 2014/10/23 | 3,945 | 3,980 | 3,925 | 3,965 | -5 | -0.1% | 4,900 |
| 2014/10/22 | 3,875 | 3,970 | 3,865 | 3,970 | +90 | +2.3% | 6,500 |
| 2014/10/21 | 3,885 | 3,895 | 3,855 | 3,880 | +10 | +0.3% | 3,800 |
| 2014/10/20 | 3,860 | 3,975 | 3,830 | 3,870 | +100 | +2.7% | 10,100 |
| 2014/10/17 | 3,765 | 3,865 | 3,765 | 3,770 | +30 | +0.8% | 11,300 |
| 2014/10/16 | 3,735 | 3,835 | 3,730 | 3,740 | -75 | -2% | 19,900 |
| 2014/10/15 | 3,770 | 3,840 | 3,735 | 3,815 | +40 | +1.1% | 16,500 |
| 2014/10/14 | 3,810 | 3,845 | 3,680 | 3,775 | -45 | -1.2% | 18,000 |
| 2014/10/10 | 3,810 | 3,885 | 3,775 | 3,820 | -25 | -0.7% | 10,300 |
| 2014/10/09 | 3,900 | 3,935 | 3,830 | 3,845 | -55 | -1.4% | 16,000 |
| 2014/10/08 | 3,945 | 4,025 | 3,860 | 3,900 | -70 | -1.8% | 7,900 |
| 2014/10/07 | 3,960 | 4,025 | 3,925 | 3,970 | +15 | +0.4% | 17,900 |
| 2014/10/06 | 3,955 | 3,955 | 3,885 | 3,955 | +20 | +0.5% | 5,100 |
| 2014/10/03 | 3,880 | 3,955 | 3,810 | 3,935 | +15 | +0.4% | 11,200 |
| 2014/10/02 | 3,890 | 3,980 | 3,890 | 3,920 | -95 | -2.4% | 10,300 |
| 2014/10/01 | 4,015 | 4,040 | 3,860 | 4,015 | -15 | -0.4% | 20,300 |
| 2014/09/30 | 3,840 | 4,045 | 3,755 | 4,030 | +175 | +4.5% | 24,100 |
| 2014/09/29 | 3,850 | 3,860 | 3,835 | 3,855 | -5 | -0.1% | 3,100 |
| 2014/09/26 | 3,810 | 3,885 | 3,740 | 3,860 | +10 | +0.3% | 19,400 |
| 2014/09/25 | 3,800 | 3,875 | 3,795 | 3,850 | +85 | +2.3% | 18,000 |
| 2014/09/24 | 3,735 | 3,775 | 3,710 | 3,765 | +10 | +0.3% | 4,600 |
| 2014/09/22 | 3,760 | 3,780 | 3,720 | 3,755 | +20 | +0.5% | 5,300 |
| 2014/09/19 | 3,710 | 3,740 | 3,695 | 3,735 | +25 | +0.7% | 7,100 |
| 2014/09/18 | 3,770 | 3,770 | 3,690 | 3,710 | -45 | -1.2% | 7,100 |
| 2014/09/17 | 3,795 | 3,795 | 3,680 | 3,755 | -30 | -0.8% | 9,200 |
| 2014/09/16 | 3,790 | 3,800 | 3,770 | 3,785 | +5 | +0.1% | 2,000 |
| 2014/09/12 | 3,790 | 3,820 | 3,705 | 3,780 | +40 | +1.1% | 17,700 |
| 2014/09/11 | 3,745 | 3,755 | 3,720 | 3,740 | -5 | -0.1% | 6,400 |
| 2014/09/10 | 3,735 | 3,745 | 3,720 | 3,745 | +10 | +0.3% | 6,300 |
2551～
2600
件表示中 / 5478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 | 144,600円 | +9.8% | +10.1% | 2.35% | 15.55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 | 148,300円 | +7.5% | +10.2% | 1.69% | 12.39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 | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00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 |
| エコス | 243,400円 | +2.1% | -4.5% | 2.88% | 6.83倍 | 1.02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 |
| ヨシックスＨＤ | 272,600円 | +6.2% | +3.1% | 1.03% | 16.38倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
