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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 1,900 | 1,900 | 1,855 | 1,899 | +37 | +2% | 7,000 |
| 2009/12/29 | 1,859 | 1,865 | 1,843 | 1,862 | +3 | +0.2% | 3,900 |
| 2009/12/28 | 1,835 | 1,859 | 1,835 | 1,859 | +25 | +1.4% | 5,000 |
| 2009/12/25 | 1,843 | 1,850 | 1,834 | 1,834 | -9 | -0.5% | 6,000 |
| 2009/12/24 | 1,831 | 1,855 | 1,825 | 1,843 | -4 | -0.2% | 5,300 |
| 2009/12/22 | 1,842 | 1,860 | 1,836 | 1,847 | +37 | +2% | 8,200 |
| 2009/12/21 | 1,840 | 1,848 | 1,810 | 1,810 | -30 | -1.6% | 5,800 |
| 2009/12/18 | 1,849 | 1,849 | 1,815 | 1,840 | ±0 | ±0% | 4,800 |
| 2009/12/17 | 1,829 | 1,842 | 1,813 | 1,840 | +7 | +0.4% | 3,800 |
| 2009/12/16 | 1,821 | 1,838 | 1,811 | 1,833 | +12 | +0.7% | 4,000 |
| 2009/12/15 | 1,839 | 1,840 | 1,821 | 1,821 | -18 | -1% | 3,900 |
| 2009/12/14 | 1,847 | 1,848 | 1,824 | 1,839 | +20 | +1.1% | 2,900 |
| 2009/12/11 | 1,809 | 1,820 | 1,807 | 1,819 | +10 | +0.6% | 5,700 |
| 2009/12/10 | 1,802 | 1,829 | 1,802 | 1,809 | -23 | -1.3% | 5,200 |
| 2009/12/09 | 1,792 | 1,835 | 1,792 | 1,832 | +3 | +0.2% | 5,200 |
| 2009/12/08 | 1,817 | 1,850 | 1,817 | 1,829 | +9 | +0.5% | 3,400 |
| 2009/12/07 | 1,845 | 1,845 | 1,814 | 1,820 | +17 | +0.9% | 7,000 |
| 2009/12/04 | 1,808 | 1,830 | 1,792 | 1,803 | -14 | -0.8% | 6,000 |
| 2009/12/03 | 1,811 | 1,830 | 1,800 | 1,817 | -10 | -0.5% | 8,900 |
| 2009/12/02 | 1,840 | 1,850 | 1,751 | 1,827 | -22 | -1.2% | 7,200 |
| 2009/12/01 | 1,816 | 1,860 | 1,816 | 1,849 | +30 | +1.6% | 3,400 |
| 2009/11/30 | 1,803 | 1,840 | 1,800 | 1,819 | -1 | -0.1% | 11,300 |
| 2009/11/27 | 1,834 | 1,849 | 1,812 | 1,820 | -74 | -3.9% | 3,700 |
| 2009/11/26 | 1,778 | 1,896 | 1,778 | 1,894 | +121 | +6.8% | 6,300 |
| 2009/11/25 | 1,732 | 1,780 | 1,732 | 1,773 | +16 | +0.9% | 5,500 |
| 2009/11/24 | 1,787 | 1,800 | 1,750 | 1,757 | -60 | -3.3% | 8,000 |
| 2009/11/20 | 1,801 | 1,817 | 1,780 | 1,817 | +9 | +0.5% | 7,800 |
| 2009/11/19 | 1,825 | 1,825 | 1,800 | 1,808 | -17 | -0.9% | 4,100 |
| 2009/11/18 | 1,810 | 1,830 | 1,802 | 1,825 | -14 | -0.8% | 5,100 |
| 2009/11/17 | 1,832 | 1,839 | 1,800 | 1,839 | +9 | +0.5% | 8,600 |
| 2009/11/16 | 1,850 | 1,862 | 1,830 | 1,830 | -40 | -2.1% | 6,300 |
| 2009/11/13 | 1,885 | 1,898 | 1,870 | 1,870 | -37 | -1.9% | 6,300 |
| 2009/11/12 | 1,906 | 1,915 | 1,892 | 1,907 | -11 | -0.6% | 5,200 |
| 2009/11/11 | 1,910 | 1,921 | 1,904 | 1,918 | -10 | -0.5% | 5,900 |
| 2009/11/10 | 1,937 | 1,937 | 1,900 | 1,928 | -21 | -1.1% | 9,300 |
| 2009/11/09 | 1,906 | 1,961 | 1,905 | 1,949 | +47 | +2.5% | 10,100 |
| 2009/11/06 | 1,896 | 1,940 | 1,896 | 1,902 | +11 | +0.6% | 11,100 |
| 2009/11/05 | 1,901 | 1,944 | 1,890 | 1,891 | -38 | -2% | 6,800 |
| 2009/11/04 | 1,891 | 1,930 | 1,888 | 1,929 | +43 | +2.3% | 4,700 |
| 2009/11/02 | 1,880 | 1,890 | 1,851 | 1,886 | -15 | -0.8% | 4,000 |
| 2009/10/30 | 1,901 | 1,914 | 1,871 | 1,901 | +11 | +0.6% | 9,700 |
| 2009/10/29 | 1,929 | 1,929 | 1,856 | 1,890 | -47 | -2.4% | 9,400 |
| 2009/10/28 | 1,982 | 2,010 | 1,930 | 1,937 | -3 | -0.2% | 35,100 |
| 2009/10/27 | 1,840 | 1,950 | 1,840 | 1,940 | +105 | +5.7% | 31,700 |
| 2009/10/26 | 1,826 | 1,836 | 1,801 | 1,835 | +35 | +1.9% | 6,800 |
| 2009/10/23 | 1,834 | 1,839 | 1,800 | 1,800 | -35 | -1.9% | 6,200 |
| 2009/10/22 | 1,810 | 1,835 | 1,804 | 1,835 | -14 | -0.8% | 7,300 |
| 2009/10/21 | 1,840 | 1,849 | 1,810 | 1,849 | ±0 | ±0% | 8,200 |
| 2009/10/20 | 1,803 | 1,852 | 1,803 | 1,849 | +49 | +2.7% | 11,900 |
| 2009/10/19 | 1,838 | 1,838 | 1,800 | 1,800 | -44 | -2.4% | 11,300 |
3801～
3850
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
