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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,935 | 1,940 | 1,901 | 1,940 | +7 | +0.4% | 900 |
| 2012/08/15 | 1,908 | 1,933 | 1,908 | 1,933 | +34 | +1.8% | 4,300 |
| 2012/08/14 | 1,890 | 1,905 | 1,890 | 1,899 | +9 | +0.5% | 2,500 |
| 2012/08/13 | 1,890 | 1,909 | 1,880 | 1,890 | -7 | -0.4% | 1,100 |
| 2012/08/10 | 1,906 | 1,920 | 1,897 | 1,897 | -26 | -1.4% | 5,800 |
| 2012/08/09 | 1,920 | 1,923 | 1,898 | 1,923 | -1 | -0.1% | 3,800 |
| 2012/08/08 | 1,920 | 1,924 | 1,893 | 1,924 | +34 | +1.8% | 2,400 |
| 2012/08/07 | 1,887 | 1,920 | 1,881 | 1,890 | -10 | -0.5% | 1,300 |
| 2012/08/06 | 1,900 | 1,909 | 1,881 | 1,900 | +25 | +1.3% | 1,800 |
| 2012/08/03 | 1,900 | 1,910 | 1,875 | 1,875 | -25 | -1.3% | 2,300 |
| 2012/08/02 | 1,906 | 1,920 | 1,897 | 1,900 | ±0 | ±0% | 2,500 |
| 2012/08/01 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 600 |
| 2012/07/31 | 1,860 | 1,900 | 1,860 | 1,900 | +11 | +0.6% | 2,900 |
| 2012/07/30 | 1,890 | 1,890 | 1,870 | 1,889 | +27 | +1.5% | 800 |
| 2012/07/27 | 1,860 | 1,875 | 1,858 | 1,862 | +6 | +0.3% | 1,000 |
| 2012/07/26 | 1,861 | 1,861 | 1,840 | 1,856 | -7 | -0.4% | 2,800 |
| 2012/07/25 | 1,860 | 1,865 | 1,850 | 1,863 | -1 | -0.1% | 7,300 |
| 2012/07/24 | 1,870 | 1,875 | 1,864 | 1,864 | -8 | -0.4% | 3,800 |
| 2012/07/23 | 1,890 | 1,900 | 1,872 | 1,872 | -18 | -1% | 5,200 |
| 2012/07/20 | 1,890 | 1,891 | 1,877 | 1,890 | -1 | -0.1% | 3,000 |
| 2012/07/19 | 1,880 | 1,896 | 1,872 | 1,891 | -9 | -0.5% | 2,400 |
| 2012/07/18 | 1,880 | 1,900 | 1,864 | 1,900 | +10 | +0.5% | 5,100 |
| 2012/07/17 | 1,881 | 1,891 | 1,877 | 1,890 | +2 | +0.1% | 3,300 |
| 2012/07/13 | 1,900 | 1,900 | 1,886 | 1,888 | +3 | +0.2% | 2,400 |
| 2012/07/12 | 1,910 | 1,910 | 1,880 | 1,885 | -18 | -0.9% | 2,500 |
| 2012/07/11 | 1,925 | 1,925 | 1,900 | 1,903 | -31 | -1.6% | 1,100 |
| 2012/07/10 | 1,910 | 1,934 | 1,900 | 1,934 | +24 | +1.3% | 4,800 |
| 2012/07/09 | 1,898 | 1,910 | 1,875 | 1,910 | +8 | +0.4% | 2,400 |
| 2012/07/06 | 1,915 | 1,930 | 1,900 | 1,902 | -13 | -0.7% | 2,300 |
| 2012/07/05 | 1,943 | 1,950 | 1,915 | 1,915 | -28 | -1.4% | 2,500 |
| 2012/07/04 | 1,886 | 1,945 | 1,875 | 1,943 | +49 | +2.6% | 7,100 |
| 2012/07/03 | 1,866 | 1,920 | 1,866 | 1,894 | +23 | +1.2% | 6,000 |
| 2012/07/02 | 1,870 | 1,880 | 1,866 | 1,871 | +16 | +0.9% | 5,900 |
| 2012/06/29 | 1,842 | 1,855 | 1,835 | 1,855 | +21 | +1.1% | 5,600 |
| 2012/06/28 | 1,842 | 1,850 | 1,834 | 1,834 | -2 | -0.1% | 3,500 |
| 2012/06/27 | 1,842 | 1,844 | 1,831 | 1,836 | ±0 | ±0% | 4,400 |
| 2012/06/26 | 1,860 | 1,870 | 1,835 | 1,836 | -30 | -1.6% | 6,600 |
| 2012/06/25 | 1,875 | 1,890 | 1,865 | 1,866 | -4 | -0.2% | 4,800 |
| 2012/06/22 | 1,884 | 1,924 | 1,870 | 1,870 | -14 | -0.7% | 4,800 |
| 2012/06/21 | 1,908 | 1,908 | 1,878 | 1,884 | -27 | -1.4% | 4,400 |
| 2012/06/20 | 1,870 | 1,947 | 1,870 | 1,911 | +34 | +1.8% | 7,000 |
| 2012/06/19 | 1,875 | 1,910 | 1,875 | 1,877 | -2 | -0.1% | 3,100 |
| 2012/06/18 | 1,870 | 1,910 | 1,870 | 1,879 | +9 | +0.5% | 4,800 |
| 2012/06/15 | 1,855 | 1,873 | 1,845 | 1,870 | +22 | +1.2% | 2,900 |
| 2012/06/14 | 1,845 | 1,848 | 1,836 | 1,848 | +21 | +1.1% | 2,500 |
| 2012/06/13 | 1,845 | 1,900 | 1,825 | 1,827 | -19 | -1% | 9,500 |
| 2012/06/12 | 1,831 | 1,851 | 1,825 | 1,846 | +12 | +0.7% | 7,200 |
| 2012/06/11 | 1,852 | 1,852 | 1,834 | 1,834 | -19 | -1% | 2,800 |
| 2012/06/08 | 1,886 | 1,886 | 1,837 | 1,853 | -5 | -0.3% | 4,900 |
| 2012/06/07 | 1,861 | 1,861 | 1,832 | 1,858 | -21 | -1.1% | 3,900 |
3201～
3250
件表示中 / 5571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 | 157,200円 | +9.8% | +10.1% | 2.16% | 16.91倍 | 1.47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 |
| カネ美食品 | 329,000円 | -3.4% | +0.1% | 1.16% | 17.80倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| 綿半ＨＤ | 161,900円 | +4.1% | +4.9% | 1.85% | 13.65倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 34,700円 | +5.7% | +1.3% | 1.15% | 13.96倍 | 0.61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 |
| アレンザＨＤ | 106,100円 | +1.1% | +7.5% | 3.58% | 14.48倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
