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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 6,200 | 6,690 | 6,200 | 6,610 | +420 | +6.8% | 79,400 |
| 2024/04/22 | 6,180 | 6,350 | 6,110 | 6,190 | +110 | +1.8% | 26,100 |
| 2024/04/19 | 6,040 | 6,100 | 5,810 | 6,080 | ±0 | ±0% | 69,400 |
| 2024/04/18 | 5,980 | 6,140 | 5,940 | 6,080 | ±0 | ±0% | 39,000 |
| 2024/04/17 | 6,350 | 6,380 | 6,080 | 6,080 | -210 | -3.3% | 49,900 |
| 2024/04/16 | 6,520 | 6,620 | 6,270 | 6,290 | -330 | -5% | 71,400 |
| 2024/04/15 | 6,470 | 6,660 | 6,370 | 6,620 | +70 | +1.1% | 34,500 |
| 2024/04/12 | 6,460 | 6,570 | 6,360 | 6,550 | +70 | +1.1% | 42,200 |
| 2024/04/11 | 6,860 | 6,870 | 6,470 | 6,480 | -420 | -6.1% | 83,300 |
| 2024/04/10 | 6,460 | 6,960 | 6,460 | 6,900 | +830 | +13.7% | 156,000 |
| 2024/04/09 | 6,080 | 6,140 | 5,950 | 6,070 | -50 | -0.8% | 36,000 |
| 2024/04/08 | 6,160 | 6,340 | 6,100 | 6,120 | +30 | +0.5% | 45,800 |
| 2024/04/05 | 6,190 | 6,230 | 6,020 | 6,090 | -170 | -2.7% | 67,500 |
| 2024/04/04 | 5,990 | 6,310 | 5,820 | 6,260 | +370 | +6.3% | 125,500 |
| 2024/04/03 | 5,550 | 6,070 | 5,390 | 5,890 | +250 | +4.4% | 183,300 |
| 2024/04/02 | 5,280 | 5,650 | 5,280 | 5,640 | +390 | +7.4% | 144,500 |
| 2024/04/01 | 5,350 | 5,350 | 5,190 | 5,250 | -150 | -2.8% | 35,700 |
| 2024/03/29 | 5,250 | 5,460 | 5,250 | 5,400 | +200 | +3.8% | 44,200 |
| 2024/03/28 | 5,210 | 5,210 | 5,060 | 5,200 | -160 | -3% | 96,900 |
| 2024/03/27 | 5,400 | 5,410 | 5,300 | 5,360 | -120 | -2.2% | 70,200 |
| 2024/03/26 | 5,760 | 5,770 | 5,450 | 5,480 | +420 | +8.3% | 115,400 |
| 2024/03/25 | 5,050 | 5,160 | 5,040 | 5,060 | +40 | +0.8% | 41,700 |
| 2024/03/22 | 4,970 | 5,020 | 4,905 | 5,020 | +75 | +1.5% | 26,500 |
| 2024/03/21 | 4,980 | 5,000 | 4,910 | 4,945 | +30 | +0.6% | 24,900 |
| 2024/03/19 | 4,820 | 4,915 | 4,795 | 4,915 | +120 | +2.5% | 21,700 |
| 2024/03/18 | 4,790 | 4,800 | 4,680 | 4,795 | -20 | -0.4% | 24,100 |
| 2024/03/15 | 4,720 | 4,845 | 4,720 | 4,815 | +45 | +0.9% | 12,000 |
| 2024/03/14 | 4,695 | 4,770 | 4,695 | 4,770 | +30 | +0.6% | 10,300 |
| 2024/03/13 | 4,745 | 4,760 | 4,680 | 4,740 | -5 | -0.1% | 17,600 |
| 2024/03/12 | 4,690 | 4,745 | 4,605 | 4,745 | +15 | +0.3% | 17,500 |
| 2024/03/11 | 4,730 | 4,750 | 4,645 | 4,730 | -70 | -1.5% | 28,900 |
| 2024/03/08 | 4,615 | 4,800 | 4,615 | 4,800 | +165 | +3.6% | 39,000 |
| 2024/03/07 | 4,650 | 4,675 | 4,605 | 4,635 | +25 | +0.5% | 12,500 |
| 2024/03/06 | 4,575 | 4,650 | 4,535 | 4,610 | +30 | +0.7% | 16,900 |
| 2024/03/05 | 4,440 | 4,580 | 4,405 | 4,580 | +130 | +2.9% | 31,100 |
| 2024/03/04 | 4,485 | 4,490 | 4,425 | 4,450 | ±0 | ±0% | 20,800 |
| 2024/03/01 | 4,500 | 4,500 | 4,405 | 4,450 | -60 | -1.3% | 20,300 |
| 2024/02/29 | 4,520 | 4,550 | 4,480 | 4,510 | +10 | +0.2% | 26,400 |
| 2024/02/28 | 4,370 | 4,510 | 4,360 | 4,500 | +100 | +2.3% | 22,200 |
| 2024/02/27 | 4,390 | 4,410 | 4,370 | 4,400 | -15 | -0.3% | 11,600 |
| 2024/02/26 | 4,365 | 4,450 | 4,365 | 4,415 | +65 | +1.5% | 18,900 |
| 2024/02/22 | 4,350 | 4,350 | 4,320 | 4,350 | +25 | +0.6% | 10,300 |
| 2024/02/21 | 4,365 | 4,370 | 4,320 | 4,325 | -20 | -0.5% | 12,100 |
| 2024/02/20 | 4,460 | 4,460 | 4,340 | 4,345 | -95 | -2.1% | 18,700 |
| 2024/02/19 | 4,310 | 4,440 | 4,300 | 4,440 | +120 | +2.8% | 18,900 |
| 2024/02/16 | 4,290 | 4,350 | 4,290 | 4,320 | +45 | +1.1% | 13,500 |
| 2024/02/15 | 4,420 | 4,420 | 4,265 | 4,275 | -145 | -3.3% | 26,800 |
| 2024/02/14 | 4,450 | 4,455 | 4,390 | 4,420 | -40 | -0.9% | 17,500 |
| 2024/02/13 | 4,410 | 4,470 | 4,375 | 4,460 | +65 | +1.5% | 26,100 |
| 2024/02/09 | 4,400 | 4,495 | 4,390 | 4,395 | -20 | -0.5% | 13,700 |
251～
300
件表示中 / 5477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 | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40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 | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25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 |
| ヨシックスＨＤ | 271,500円 | +6.2% | +3.1% | 1.03% | 16.32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 |
| アルビス | 297,700円 | +4.0% | +8.0% | 2.35% | 15.66倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
