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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 3,450 | 3,495 | 3,440 | 3,460 | +80 | +2.4% | 5,300 |
| 2014/01/28 | 3,470 | 3,480 | 3,380 | 3,380 | -20 | -0.6% | 13,400 |
| 2014/01/27 | 3,480 | 3,480 | 3,400 | 3,400 | -100 | -2.9% | 13,000 |
| 2014/01/24 | 3,555 | 3,565 | 3,500 | 3,500 | -65 | -1.8% | 12,700 |
| 2014/01/23 | 3,605 | 3,615 | 3,555 | 3,565 | -55 | -1.5% | 14,100 |
| 2014/01/22 | 3,630 | 3,630 | 3,600 | 3,620 | ±0 | ±0% | 3,200 |
| 2014/01/21 | 3,650 | 3,650 | 3,615 | 3,620 | +10 | +0.3% | 4,800 |
| 2014/01/20 | 3,700 | 3,700 | 3,580 | 3,610 | -100 | -2.7% | 24,100 |
| 2014/01/17 | 3,700 | 3,730 | 3,640 | 3,710 | -25 | -0.7% | 11,100 |
| 2014/01/16 | 3,690 | 3,745 | 3,675 | 3,735 | +70 | +1.9% | 15,100 |
| 2014/01/15 | 3,670 | 3,670 | 3,610 | 3,665 | +15 | +0.4% | 8,500 |
| 2014/01/14 | 3,630 | 3,690 | 3,605 | 3,650 | +25 | +0.7% | 10,000 |
| 2014/01/10 | 3,640 | 3,640 | 3,615 | 3,625 | +5 | +0.1% | 6,100 |
| 2014/01/09 | 3,630 | 3,640 | 3,610 | 3,620 | -20 | -0.5% | 4,500 |
| 2014/01/08 | 3,655 | 3,655 | 3,600 | 3,640 | +55 | +1.5% | 8,500 |
| 2014/01/07 | 3,680 | 3,690 | 3,540 | 3,585 | -100 | -2.7% | 29,100 |
| 2014/01/06 | 3,740 | 3,740 | 3,680 | 3,685 | -50 | -1.3% | 11,600 |
| 2013/12/30 | 3,720 | 3,765 | 3,715 | 3,735 | +55 | +1.5% | 13,900 |
| 2013/12/27 | 3,620 | 3,680 | 3,620 | 3,680 | +100 | +2.8% | 11,000 |
| 2013/12/26 | 3,570 | 3,620 | 3,540 | 3,580 | +40 | +1.1% | 11,600 |
| 2013/12/25 | 3,565 | 3,575 | 3,530 | 3,540 | -35 | -1% | 12,300 |
| 2013/12/24 | 3,635 | 3,645 | 3,575 | 3,575 | -75 | -2.1% | 14,800 |
| 2013/12/20 | 3,670 | 3,700 | 3,640 | 3,650 | -65 | -1.7% | 14,900 |
| 2013/12/19 | 3,775 | 3,775 | 3,660 | 3,715 | +5 | +0.1% | 14,400 |
| 2013/12/18 | 3,750 | 3,805 | 3,700 | 3,710 | -100 | -2.6% | 24,200 |
| 2013/12/17 | 3,650 | 3,830 | 3,650 | 3,810 | +180 | +5% | 29,700 |
| 2013/12/16 | 3,695 | 3,695 | 3,620 | 3,630 | -75 | -2% | 11,600 |
| 2013/12/13 | 3,740 | 3,740 | 3,700 | 3,705 | -50 | -1.3% | 26,500 |
| 2013/12/12 | 3,780 | 3,780 | 3,735 | 3,755 | -25 | -0.7% | 15,500 |
| 2013/12/11 | 3,790 | 3,890 | 3,750 | 3,780 | +20 | +0.5% | 45,400 |
| 2013/12/10 | 3,680 | 3,780 | 3,675 | 3,760 | +85 | +2.3% | 35,300 |
| 2013/12/09 | 3,660 | 3,690 | 3,655 | 3,675 | +35 | +1% | 9,700 |
| 2013/12/06 | 3,635 | 3,660 | 3,630 | 3,640 | +10 | +0.3% | 9,800 |
| 2013/12/05 | 3,625 | 3,650 | 3,605 | 3,630 | -20 | -0.5% | 10,300 |
| 2013/12/04 | 3,680 | 3,680 | 3,635 | 3,650 | -35 | -0.9% | 24,000 |
| 2013/12/03 | 3,685 | 3,705 | 3,675 | 3,685 | +5 | +0.1% | 15,300 |
| 2013/12/02 | 3,675 | 3,705 | 3,670 | 3,680 | +5 | +0.1% | 12,000 |
| 2013/11/29 | 3,645 | 3,685 | 3,630 | 3,675 | +50 | +1.4% | 14,100 |
| 2013/11/28 | 3,640 | 3,650 | 3,610 | 3,625 | -35 | -1% | 16,100 |
| 2013/11/27 | 3,680 | 3,680 | 3,600 | 3,660 | -25 | -0.7% | 13,200 |
| 2013/11/26 | 3,570 | 3,700 | 3,565 | 3,685 | +115 | +3.2% | 23,800 |
| 2013/11/25 | 3,600 | 3,600 | 3,525 | 3,570 | -25 | -0.7% | 26,400 |
| 2013/11/22 | 3,585 | 3,615 | 3,560 | 3,595 | +40 | +1.1% | 19,200 |
| 2013/11/21 | 3,545 | 3,590 | 3,530 | 3,555 | +80 | +2.3% | 29,600 |
| 2013/11/20 | 3,465 | 3,550 | 3,455 | 3,475 | +15 | +0.4% | 20,600 |
| 2013/11/19 | 3,460 | 3,470 | 3,425 | 3,460 | +40 | +1.2% | 7,500 |
| 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 |
2801～
2850
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
