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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,545 | 1,573 | 1,530 | 1,560 | +15 | +1% | 9,700 |
| 2009/07/31 | 1,599 | 1,599 | 1,540 | 1,545 | -30 | -1.9% | 7,700 |
| 2009/07/30 | 1,600 | 1,600 | 1,571 | 1,575 | -24 | -1.5% | 5,800 |
| 2009/07/29 | 1,574 | 1,600 | 1,565 | 1,599 | +24 | +1.5% | 12,300 |
| 2009/07/28 | 1,540 | 1,580 | 1,520 | 1,575 | +53 | +3.5% | 8,600 |
| 2009/07/27 | 1,521 | 1,540 | 1,513 | 1,522 | +5 | +0.3% | 4,000 |
| 2009/07/24 | 1,540 | 1,540 | 1,511 | 1,517 | +10 | +0.7% | 5,400 |
| 2009/07/23 | 1,520 | 1,539 | 1,506 | 1,507 | -34 | -2.2% | 4,000 |
| 2009/07/22 | 1,550 | 1,555 | 1,510 | 1,541 | -14 | -0.9% | 8,700 |
| 2009/07/21 | 1,600 | 1,600 | 1,555 | 1,555 | -55 | -3.4% | 15,200 |
| 2009/07/17 | 1,470 | 1,630 | 1,469 | 1,610 | +180 | +12.6% | 43,600 |
| 2009/07/16 | 1,429 | 1,480 | 1,429 | 1,430 | +34 | +2.4% | 9,400 |
| 2009/07/15 | 1,419 | 1,420 | 1,396 | 1,396 | +1 | +0.1% | 3,200 |
| 2009/07/14 | 1,394 | 1,399 | 1,380 | 1,395 | +5 | +0.4% | 4,600 |
| 2009/07/13 | 1,399 | 1,420 | 1,390 | 1,390 | -25 | -1.8% | 13,300 |
| 2009/07/10 | 1,421 | 1,423 | 1,402 | 1,415 | +14 | +1% | 7,600 |
| 2009/07/09 | 1,426 | 1,426 | 1,401 | 1,401 | +15 | +1.1% | 13,500 |
| 2009/07/08 | 1,388 | 1,402 | 1,385 | 1,386 | -7 | -0.5% | 5,600 |
| 2009/07/07 | 1,399 | 1,400 | 1,388 | 1,393 | +6 | +0.4% | 5,100 |
| 2009/07/06 | 1,400 | 1,400 | 1,385 | 1,387 | -13 | -0.9% | 5,700 |
| 2009/07/03 | 1,427 | 1,427 | 1,384 | 1,400 | -30 | -2.1% | 12,300 |
| 2009/07/02 | 1,439 | 1,445 | 1,410 | 1,430 | +20 | +1.4% | 12,000 |
| 2009/07/01 | 1,360 | 1,410 | 1,359 | 1,410 | +68 | +5.1% | 20,900 |
| 2009/06/30 | 1,326 | 1,358 | 1,326 | 1,342 | +35 | +2.7% | 11,200 |
| 2009/06/29 | 1,295 | 1,320 | 1,290 | 1,307 | +29 | +2.3% | 11,300 |
| 2009/06/26 | 1,279 | 1,281 | 1,266 | 1,278 | +9 | +0.7% | 8,000 |
| 2009/06/25 | 1,266 | 1,278 | 1,266 | 1,269 | +2 | +0.2% | 9,300 |
| 2009/06/24 | 1,278 | 1,278 | 1,267 | 1,267 | -11 | -0.9% | 8,500 |
| 2009/06/23 | 1,285 | 1,290 | 1,273 | 1,278 | +7 | +0.6% | 4,300 |
| 2009/06/22 | 1,267 | 1,280 | 1,267 | 1,271 | +6 | +0.5% | 13,800 |
| 2009/06/19 | 1,270 | 1,273 | 1,264 | 1,265 | +3 | +0.2% | 7,500 |
| 2009/06/18 | 1,277 | 1,278 | 1,261 | 1,262 | ±0 | ±0% | 4,400 |
| 2009/06/17 | 1,270 | 1,271 | 1,260 | 1,262 | -5 | -0.4% | 9,600 |
| 2009/06/16 | 1,278 | 1,289 | 1,265 | 1,267 | -4 | -0.3% | 6,900 |
| 2009/06/15 | 1,271 | 1,271 | 1,265 | 1,271 | +7 | +0.6% | 11,500 |
| 2009/06/12 | 1,270 | 1,270 | 1,262 | 1,264 | +3 | +0.2% | 10,300 |
| 2009/06/11 | 1,257 | 1,270 | 1,255 | 1,261 | +8 | +0.6% | 6,300 |
| 2009/06/10 | 1,252 | 1,255 | 1,246 | 1,253 | +7 | +0.6% | 14,300 |
| 2009/06/09 | 1,244 | 1,254 | 1,244 | 1,246 | +2 | +0.2% | 11,100 |
| 2009/06/08 | 1,243 | 1,255 | 1,243 | 1,244 | ±0 | ±0% | 11,200 |
| 2009/06/05 | 1,246 | 1,248 | 1,240 | 1,244 | -3 | -0.2% | 7,400 |
| 2009/06/04 | 1,248 | 1,250 | 1,241 | 1,247 | -1 | -0.1% | 4,900 |
| 2009/06/03 | 1,250 | 1,253 | 1,245 | 1,248 | -2 | -0.2% | 8,500 |
| 2009/06/02 | 1,261 | 1,262 | 1,248 | 1,250 | -9 | -0.7% | 10,100 |
| 2009/06/01 | 1,270 | 1,271 | 1,256 | 1,259 | -4 | -0.3% | 5,300 |
| 2009/05/29 | 1,280 | 1,280 | 1,260 | 1,263 | -9 | -0.7% | 3,900 |
| 2009/05/28 | 1,270 | 1,283 | 1,270 | 1,272 | +2 | +0.2% | 4,100 |
| 2009/05/27 | 1,276 | 1,276 | 1,270 | 1,270 | ±0 | ±0% | 5,200 |
| 2009/05/26 | 1,285 | 1,288 | 1,259 | 1,270 | ±0 | ±0% | 8,900 |
| 2009/05/25 | 1,259 | 1,270 | 1,256 | 1,270 | +19 | +1.5% | 4,000 |
3901～
3950
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
