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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 3,445 | 3,450 | 3,390 | 3,420 | +30 | +0.9% | 11,600 |
| 2013/11/15 | 3,300 | 3,415 | 3,280 | 3,390 | +130 | +4% | 20,600 |
| 2013/11/14 | 3,300 | 3,300 | 3,230 | 3,260 | +5 | +0.2% | 5,200 |
| 2013/11/13 | 3,200 | 3,290 | 3,200 | 3,255 | +100 | +3.2% | 13,400 |
| 2013/11/12 | 3,300 | 3,305 | 3,120 | 3,155 | -145 | -4.4% | 40,300 |
| 2013/11/11 | 3,450 | 3,450 | 3,300 | 3,300 | +20 | +0.6% | 26,800 |
| 2013/11/08 | 3,390 | 3,425 | 3,275 | 3,280 | -40 | -1.2% | 21,900 |
| 2013/11/07 | 3,475 | 3,495 | 3,285 | 3,320 | -155 | -4.5% | 30,200 |
| 2013/11/06 | 3,505 | 3,505 | 3,455 | 3,475 | -45 | -1.3% | 15,700 |
| 2013/11/05 | 3,455 | 3,595 | 3,455 | 3,520 | +20 | +0.6% | 15,900 |
| 2013/11/01 | 3,510 | 3,525 | 3,450 | 3,500 | -65 | -1.8% | 22,100 |
| 2013/10/31 | 3,470 | 3,680 | 3,470 | 3,565 | +80 | +2.3% | 39,800 |
| 2013/10/30 | 3,505 | 3,535 | 3,485 | 3,485 | -35 | -1% | 34,600 |
| 2013/10/29 | 3,500 | 3,545 | 3,470 | 3,520 | +15 | +0.4% | 17,900 |
| 2013/10/28 | 3,590 | 3,615 | 3,475 | 3,505 | -135 | -3.7% | 29,600 |
| 2013/10/25 | 3,660 | 3,660 | 3,625 | 3,640 | ±0 | ±0% | 23,300 |
| 2013/10/24 | 3,635 | 3,710 | 3,615 | 3,640 | -70 | -1.9% | 30,300 |
| 2013/10/23 | 3,650 | 3,780 | 3,650 | 3,710 | -10 | -0.3% | 40,700 |
| 2013/10/22 | 3,600 | 3,780 | 3,535 | 3,720 | +165 | +4.6% | 34,800 |
| 2013/10/21 | 3,555 | 3,615 | 3,480 | 3,555 | +70 | +2% | 23,000 |
| 2013/10/18 | 3,690 | 3,690 | 3,440 | 3,485 | -205 | -5.6% | 35,700 |
| 2013/10/17 | 3,490 | 3,695 | 3,475 | 3,690 | +250 | +7.3% | 42,900 |
| 2013/10/16 | 3,420 | 3,475 | 3,400 | 3,440 | +20 | +0.6% | 24,400 |
| 2013/10/15 | 3,255 | 3,445 | 3,255 | 3,420 | +120 | +3.6% | 35,300 |
| 2013/10/11 | 3,200 | 3,340 | 3,180 | 3,300 | +90 | +2.8% | 30,300 |
| 2013/10/10 | 3,240 | 3,370 | 3,150 | 3,210 | +60 | +1.9% | 34,700 |
| 2013/10/09 | 3,080 | 3,300 | 3,055 | 3,150 | +150 | +5% | 26,300 |
| 2013/10/08 | 3,020 | 3,030 | 3,000 | 3,000 | -45 | -1.5% | 17,100 |
| 2013/10/07 | 3,120 | 3,120 | 3,025 | 3,045 | -60 | -1.9% | 18,200 |
| 2013/10/04 | 3,145 | 3,180 | 3,065 | 3,105 | -5 | -0.2% | 24,000 |
| 2013/10/03 | 3,015 | 3,180 | 3,015 | 3,110 | +95 | +3.2% | 46,300 |
| 2013/10/02 | 3,090 | 3,095 | 3,010 | 3,015 | -15 | -0.5% | 15,600 |
| 2013/10/01 | 2,935 | 3,080 | 2,915 | 3,030 | +88 | +3% | 12,000 |
| 2013/09/30 | 2,982 | 2,982 | 2,941 | 2,942 | -28 | -0.9% | 2,800 |
| 2013/09/27 | 2,972 | 2,980 | 2,925 | 2,970 | +12 | +0.4% | 3,000 |
| 2013/09/26 | 2,891 | 2,970 | 2,860 | 2,958 | -3 | -0.1% | 1,400 |
| 2013/09/25 | 2,978 | 2,978 | 2,950 | 2,961 | -18 | -0.6% | 4,000 |
| 2013/09/24 | 2,970 | 2,980 | 2,925 | 2,979 | ±0 | ±0% | 3,100 |
| 2013/09/20 | 2,950 | 2,979 | 2,944 | 2,979 | ±0 | ±0% | 3,800 |
| 2013/09/19 | 2,948 | 2,979 | 2,905 | 2,979 | +42 | +1.4% | 7,300 |
| 2013/09/18 | 2,900 | 2,946 | 2,900 | 2,937 | +9 | +0.3% | 2,100 |
| 2013/09/17 | 2,897 | 2,928 | 2,897 | 2,928 | -19 | -0.6% | 2,300 |
| 2013/09/13 | 2,950 | 2,950 | 2,878 | 2,947 | +27 | +0.9% | 8,200 |
| 2013/09/12 | 2,950 | 2,950 | 2,909 | 2,920 | -6 | -0.2% | 2,700 |
| 2013/09/11 | 2,950 | 2,950 | 2,923 | 2,926 | +11 | +0.4% | 4,000 |
| 2013/09/10 | 2,876 | 2,926 | 2,876 | 2,915 | +39 | +1.4% | 6,600 |
| 2013/09/09 | 2,850 | 2,881 | 2,833 | 2,876 | +44 | +1.6% | 6,100 |
| 2013/09/06 | 2,810 | 2,835 | 2,800 | 2,832 | +19 | +0.7% | 3,900 |
| 2013/09/05 | 2,817 | 2,818 | 2,800 | 2,813 | +33 | +1.2% | 5,300 |
| 2013/09/04 | 2,785 | 2,789 | 2,764 | 2,780 | -32 | -1.1% | 41,700 |
2801～
2850
件表示中 / 5479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 | 143,300円 | +9.8% | +10.1% | 2.37% | 15.41倍 | 1.34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% | 12.42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 | 32,100円 | +5.7% | +1.3% | 1.25% | 12.92倍 | 0.58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 | 244,000円 | +2.1% | -4.5% | 2.87% | 6.84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 | 271,700円 | +6.2% | +3.1% | 1.03% | 16.33倍 | 2.58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
