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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 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 |
| 2009/10/16 | 1,850 | 1,887 | 1,799 | 1,844 | -56 | -2.9% | 20,800 |
| 2009/10/15 | 1,879 | 1,990 | 1,843 | 1,900 | +201 | +11.8% | 43,100 |
| 2009/10/14 | 1,634 | 1,705 | 1,633 | 1,699 | +64 | +3.9% | 17,800 |
| 2009/10/13 | 1,540 | 1,642 | 1,540 | 1,635 | +98 | +6.4% | 24,300 |
| 2009/10/09 | 1,562 | 1,562 | 1,537 | 1,537 | -23 | -1.5% | 6,100 |
| 2009/10/08 | 1,590 | 1,591 | 1,555 | 1,560 | -27 | -1.7% | 4,500 |
| 2009/10/07 | 1,560 | 1,589 | 1,550 | 1,587 | +27 | +1.7% | 3,300 |
| 2009/10/06 | 1,588 | 1,588 | 1,560 | 1,560 | +7 | +0.5% | 5,100 |
| 2009/10/05 | 1,550 | 1,560 | 1,542 | 1,553 | +13 | +0.8% | 5,800 |
| 2009/10/02 | 1,545 | 1,547 | 1,521 | 1,540 | -5 | -0.3% | 3,800 |
| 2009/10/01 | 1,519 | 1,550 | 1,519 | 1,545 | -3 | -0.2% | 3,100 |
| 2009/09/30 | 1,541 | 1,548 | 1,519 | 1,548 | -1 | -0.1% | 3,000 |
| 2009/09/29 | 1,561 | 1,561 | 1,540 | 1,549 | -20 | -1.3% | 4,900 |
| 2009/09/28 | 1,581 | 1,590 | 1,560 | 1,569 | -12 | -0.8% | 4,100 |
| 2009/09/25 | 1,590 | 1,590 | 1,577 | 1,581 | -17 | -1.1% | 1,400 |
| 2009/09/24 | 1,580 | 1,599 | 1,576 | 1,598 | -1 | -0.1% | 5,400 |
| 2009/09/18 | 1,600 | 1,600 | 1,585 | 1,599 | -4 | -0.2% | 4,600 |
| 2009/09/17 | 1,592 | 1,609 | 1,588 | 1,603 | +11 | +0.7% | 3,300 |
| 2009/09/16 | 1,610 | 1,614 | 1,591 | 1,592 | -17 | -1.1% | 3,300 |
| 2009/09/15 | 1,620 | 1,620 | 1,589 | 1,609 | +9 | +0.6% | 4,600 |
| 2009/09/14 | 1,600 | 1,600 | 1,589 | 1,600 | +7 | +0.4% | 3,500 |
| 2009/09/11 | 1,600 | 1,620 | 1,570 | 1,593 | -7 | -0.4% | 10,800 |
| 2009/09/10 | 1,590 | 1,600 | 1,590 | 1,600 | +23 | +1.5% | 6,000 |
| 2009/09/09 | 1,597 | 1,599 | 1,575 | 1,577 | -20 | -1.3% | 2,100 |
| 2009/09/08 | 1,586 | 1,610 | 1,569 | 1,597 | +10 | +0.6% | 11,500 |
| 2009/09/07 | 1,553 | 1,600 | 1,545 | 1,587 | +33 | +2.1% | 9,900 |
| 2009/09/04 | 1,530 | 1,556 | 1,527 | 1,554 | +20 | +1.3% | 6,900 |
| 2009/09/03 | 1,547 | 1,547 | 1,524 | 1,534 | -11 | -0.7% | 3,500 |
| 2009/09/02 | 1,545 | 1,545 | 1,516 | 1,545 | +15 | +1% | 5,800 |
| 2009/09/01 | 1,520 | 1,530 | 1,513 | 1,530 | +10 | +0.7% | 3,100 |
| 2009/08/31 | 1,505 | 1,559 | 1,505 | 1,520 | +11 | +0.7% | 3,700 |
| 2009/08/28 | 1,510 | 1,517 | 1,501 | 1,509 | ±0 | ±0% | 6,300 |
| 2009/08/27 | 1,513 | 1,520 | 1,508 | 1,509 | -9 | -0.6% | 4,500 |
| 2009/08/26 | 1,520 | 1,520 | 1,512 | 1,518 | +6 | +0.4% | 3,100 |
| 2009/08/25 | 1,523 | 1,523 | 1,511 | 1,512 | -11 | -0.7% | 3,000 |
| 2009/08/24 | 1,528 | 1,528 | 1,513 | 1,523 | +12 | +0.8% | 5,700 |
| 2009/08/21 | 1,509 | 1,515 | 1,502 | 1,511 | +1 | +0.1% | 8,200 |
| 2009/08/20 | 1,509 | 1,517 | 1,507 | 1,510 | +3 | +0.2% | 5,700 |
| 2009/08/19 | 1,515 | 1,520 | 1,506 | 1,507 | -8 | -0.5% | 4,700 |
| 2009/08/18 | 1,528 | 1,528 | 1,513 | 1,515 | -21 | -1.4% | 5,600 |
| 2009/08/17 | 1,559 | 1,559 | 1,522 | 1,536 | -7 | -0.5% | 9,000 |
| 2009/08/14 | 1,550 | 1,563 | 1,541 | 1,543 | +8 | +0.5% | 8,500 |
| 2009/08/13 | 1,557 | 1,557 | 1,531 | 1,535 | -19 | -1.2% | 8,300 |
| 2009/08/12 | 1,530 | 1,559 | 1,530 | 1,554 | +24 | +1.6% | 4,600 |
| 2009/08/11 | 1,521 | 1,542 | 1,521 | 1,530 | +8 | +0.5% | 1,700 |
| 2009/08/10 | 1,550 | 1,555 | 1,520 | 1,522 | -8 | -0.5% | 4,200 |
| 2009/08/07 | 1,530 | 1,540 | 1,525 | 1,530 | -1 | -0.1% | 1,700 |
| 2009/08/06 | 1,555 | 1,556 | 1,531 | 1,531 | -32 | -2% | 4,500 |
3801～
3850
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 | 141,700円 | +9.8% | +10.1% | 2.40% | 15.24倍 | 1.33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 | 148,300円 | +7.5% | +10.2% | 1.69% | 12.39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 | 32,200円 | +5.7% | +1.3% | 1.24% | 12.96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 | 270,900円 | +6.2% | +3.1% | 1.03% | 16.28倍 | 2.57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 | 294,700円 | +4.0% | +8.0% | 2.38% | 15.50倍 | 0.78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
