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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 3,620 | 3,645 | 3,620 | 3,640 | +35 | +1% | 4,200 |
| 2014/09/03 | 3,600 | 3,615 | 3,580 | 3,605 | +10 | +0.3% | 5,700 |
| 2014/09/02 | 3,610 | 3,640 | 3,585 | 3,595 | +5 | +0.1% | 7,900 |
| 2014/09/01 | 3,650 | 3,690 | 3,550 | 3,590 | -85 | -2.3% | 13,700 |
| 2014/08/29 | 3,700 | 3,750 | 3,655 | 3,675 | -85 | -2.3% | 6,200 |
| 2014/08/28 | 3,720 | 3,780 | 3,700 | 3,760 | +10 | +0.3% | 7,800 |
| 2014/08/27 | 3,790 | 3,790 | 3,730 | 3,750 | -10 | -0.3% | 2,300 |
| 2014/08/26 | 3,745 | 3,785 | 3,735 | 3,760 | +35 | +0.9% | 7,300 |
| 2014/08/25 | 3,670 | 3,725 | 3,670 | 3,725 | +45 | +1.2% | 2,300 |
| 2014/08/22 | 3,675 | 3,710 | 3,675 | 3,680 | -50 | -1.3% | 7,400 |
| 2014/08/21 | 3,730 | 3,750 | 3,670 | 3,730 | ±0 | ±0% | 14,000 |
| 2014/08/20 | 3,740 | 3,770 | 3,700 | 3,730 | -50 | -1.3% | 8,300 |
| 2014/08/19 | 3,785 | 3,785 | 3,760 | 3,780 | -5 | -0.1% | 2,400 |
| 2014/08/18 | 3,775 | 3,785 | 3,755 | 3,785 | +25 | +0.7% | 2,900 |
| 2014/08/15 | 3,810 | 3,810 | 3,760 | 3,760 | -45 | -1.2% | 8,700 |
| 2014/08/14 | 3,790 | 3,815 | 3,785 | 3,805 | -20 | -0.5% | 5,200 |
| 2014/08/13 | 3,790 | 3,825 | 3,785 | 3,825 | +60 | +1.6% | 11,800 |
| 2014/08/12 | 3,740 | 3,785 | 3,710 | 3,765 | +20 | +0.5% | 14,500 |
| 2014/08/11 | 3,785 | 3,785 | 3,720 | 3,745 | -35 | -0.9% | 11,300 |
| 2014/08/08 | 3,815 | 3,815 | 3,745 | 3,780 | -35 | -0.9% | 11,600 |
| 2014/08/07 | 3,660 | 3,830 | 3,660 | 3,815 | +155 | +4.2% | 25,800 |
| 2014/08/06 | 3,625 | 3,715 | 3,625 | 3,660 | +35 | +1% | 15,900 |
| 2014/08/05 | 3,640 | 3,685 | 3,615 | 3,625 | -15 | -0.4% | 5,000 |
| 2014/08/04 | 3,605 | 3,665 | 3,605 | 3,640 | +30 | +0.8% | 2,500 |
| 2014/08/01 | 3,570 | 3,675 | 3,570 | 3,610 | -170 | -4.5% | 19,200 |
| 2014/07/31 | 3,700 | 3,785 | 3,655 | 3,780 | +240 | +6.8% | 25,100 |
| 2014/07/30 | 3,605 | 3,610 | 3,530 | 3,540 | -65 | -1.8% | 8,900 |
| 2014/07/29 | 3,630 | 3,650 | 3,605 | 3,605 | -45 | -1.2% | 8,700 |
| 2014/07/28 | 3,650 | 3,715 | 3,605 | 3,650 | -150 | -3.9% | 29,600 |
| 2014/07/25 | 3,605 | 3,835 | 3,605 | 3,800 | +205 | +5.7% | 54,600 |
| 2014/07/24 | 3,460 | 3,615 | 3,455 | 3,595 | +150 | +4.4% | 40,400 |
| 2014/07/23 | 3,445 | 3,450 | 3,425 | 3,445 | +20 | +0.6% | 5,600 |
| 2014/07/22 | 3,395 | 3,435 | 3,395 | 3,425 | +90 | +2.7% | 10,500 |
| 2014/07/18 | 3,300 | 3,350 | 3,275 | 3,335 | +30 | +0.9% | 14,100 |
| 2014/07/17 | 3,260 | 3,350 | 3,260 | 3,305 | +40 | +1.2% | 16,100 |
| 2014/07/16 | 3,245 | 3,320 | 3,225 | 3,265 | +20 | +0.6% | 24,900 |
| 2014/07/15 | 3,250 | 3,295 | 3,215 | 3,245 | -20 | -0.6% | 11,200 |
| 2014/07/14 | 3,245 | 3,285 | 3,240 | 3,265 | +30 | +0.9% | 11,100 |
| 2014/07/11 | 3,235 | 3,265 | 3,200 | 3,235 | -65 | -2% | 13,400 |
| 2014/07/10 | 3,290 | 3,350 | 3,265 | 3,300 | +10 | +0.3% | 14,400 |
| 2014/07/09 | 3,335 | 3,355 | 3,280 | 3,290 | -100 | -2.9% | 8,100 |
| 2014/07/08 | 3,320 | 3,435 | 3,280 | 3,390 | +65 | +2% | 26,000 |
| 2014/07/07 | 3,305 | 3,345 | 3,300 | 3,325 | +20 | +0.6% | 4,900 |
| 2014/07/04 | 3,340 | 3,345 | 3,280 | 3,305 | -70 | -2.1% | 10,700 |
| 2014/07/03 | 3,295 | 3,400 | 3,280 | 3,375 | +70 | +2.1% | 18,700 |
| 2014/07/02 | 3,210 | 3,335 | 3,210 | 3,305 | +105 | +3.3% | 21,900 |
| 2014/07/01 | 3,130 | 3,200 | 3,120 | 3,200 | +35 | +1.1% | 9,400 |
| 2014/06/30 | 3,145 | 3,175 | 3,090 | 3,165 | +45 | +1.4% | 8,000 |
| 2014/06/27 | 3,160 | 3,205 | 3,120 | 3,120 | -25 | -0.8% | 9,600 |
| 2014/06/26 | 3,125 | 3,160 | 3,125 | 3,145 | +20 | +0.6% | 6,700 |
2651～
2700
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
