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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 1,498 | 1,498 | 1,464 | 1,465 | -34 | -2.3% | 5,100 |
| 2009/03/05 | 1,421 | 1,517 | 1,421 | 1,499 | +87 | +6.2% | 6,100 |
| 2009/03/04 | 1,449 | 1,449 | 1,406 | 1,412 | -118 | -7.7% | 7,500 |
| 2009/03/03 | 1,598 | 1,598 | 1,490 | 1,530 | -69 | -4.3% | 6,500 |
| 2009/03/02 | 1,605 | 1,605 | 1,570 | 1,599 | -11 | -0.7% | 6,500 |
| 2009/02/27 | 1,583 | 1,610 | 1,580 | 1,610 | +30 | +1.9% | 9,000 |
| 2009/02/26 | 1,549 | 1,594 | 1,545 | 1,580 | +46 | +3% | 6,200 |
| 2009/02/25 | 1,500 | 1,534 | 1,498 | 1,534 | +36 | +2.4% | 5,900 |
| 2009/02/24 | 1,481 | 1,498 | 1,481 | 1,498 | +23 | +1.6% | 3,600 |
| 2009/02/23 | 1,500 | 1,500 | 1,468 | 1,475 | +10 | +0.7% | 4,400 |
| 2009/02/20 | 1,450 | 1,481 | 1,449 | 1,465 | +15 | +1% | 4,300 |
| 2009/02/19 | 1,440 | 1,450 | 1,419 | 1,450 | +34 | +2.4% | 4,100 |
| 2009/02/18 | 1,390 | 1,439 | 1,389 | 1,416 | +26 | +1.9% | 3,500 |
| 2009/02/17 | 1,391 | 1,391 | 1,379 | 1,390 | +12 | +0.9% | 3,000 |
| 2009/02/16 | 1,365 | 1,378 | 1,358 | 1,378 | +13 | +1% | 3,600 |
| 2009/02/13 | 1,352 | 1,367 | 1,352 | 1,365 | +14 | +1% | 3,300 |
| 2009/02/12 | 1,368 | 1,368 | 1,340 | 1,351 | -17 | -1.2% | 5,500 |
| 2009/02/10 | 1,370 | 1,371 | 1,346 | 1,368 | +13 | +1% | 3,000 |
| 2009/02/09 | 1,355 | 1,359 | 1,343 | 1,355 | +5 | +0.4% | 2,700 |
| 2009/02/06 | 1,342 | 1,354 | 1,335 | 1,350 | +9 | +0.7% | 1,700 |
| 2009/02/05 | 1,350 | 1,350 | 1,330 | 1,341 | -3 | -0.2% | 3,300 |
| 2009/02/04 | 1,327 | 1,344 | 1,320 | 1,344 | -3 | -0.2% | 2,100 |
| 2009/02/03 | 1,310 | 1,348 | 1,310 | 1,347 | +37 | +2.8% | 2,500 |
| 2009/02/02 | 1,310 | 1,330 | 1,310 | 1,310 | -9 | -0.7% | 2,500 |
| 2009/01/30 | 1,308 | 1,319 | 1,290 | 1,319 | +11 | +0.8% | 3,400 |
| 2009/01/29 | 1,344 | 1,344 | 1,308 | 1,308 | -36 | -2.7% | 4,900 |
| 2009/01/28 | 1,322 | 1,345 | 1,322 | 1,344 | +25 | +1.9% | 4,000 |
| 2009/01/27 | 1,295 | 1,320 | 1,285 | 1,319 | +35 | +2.7% | 2,700 |
| 2009/01/26 | 1,251 | 1,297 | 1,251 | 1,284 | +37 | +3% | 2,500 |
| 2009/01/23 | 1,251 | 1,251 | 1,242 | 1,247 | +7 | +0.6% | 1,900 |
| 2009/01/22 | 1,245 | 1,250 | 1,231 | 1,240 | +8 | +0.6% | 2,500 |
| 2009/01/21 | 1,224 | 1,240 | 1,220 | 1,232 | +6 | +0.5% | 3,800 |
| 2009/01/20 | 1,237 | 1,237 | 1,222 | 1,226 | +4 | +0.3% | 2,900 |
| 2009/01/19 | 1,229 | 1,239 | 1,220 | 1,222 | -2 | -0.2% | 4,900 |
| 2009/01/16 | 1,225 | 1,225 | 1,219 | 1,224 | -3 | -0.2% | 4,800 |
| 2009/01/15 | 1,230 | 1,230 | 1,212 | 1,227 | +17 | +1.4% | 3,100 |
| 2009/01/14 | 1,220 | 1,220 | 1,207 | 1,210 | -5 | -0.4% | 7,100 |
| 2009/01/13 | 1,225 | 1,225 | 1,213 | 1,215 | -10 | -0.8% | 6,800 |
| 2009/01/09 | 1,230 | 1,240 | 1,225 | 1,225 | -6 | -0.5% | 5,300 |
| 2009/01/08 | 1,240 | 1,240 | 1,226 | 1,231 | -10 | -0.8% | 7,200 |
| 2009/01/07 | 1,255 | 1,255 | 1,239 | 1,241 | -1 | -0.1% | 6,100 |
| 2009/01/06 | 1,241 | 1,245 | 1,238 | 1,242 | +2 | +0.2% | 4,800 |
| 2009/01/05 | 1,244 | 1,250 | 1,240 | 1,240 | -2 | -0.2% | 3,300 |
| 2008/12/30 | 1,230 | 1,250 | 1,226 | 1,242 | -8 | -0.6% | 2,100 |
| 2008/12/29 | 1,209 | 1,250 | 1,206 | 1,250 | +41 | +3.4% | 6,200 |
| 2008/12/26 | 1,208 | 1,209 | 1,206 | 1,209 | ±0 | ±0% | 2,300 |
| 2008/12/25 | 1,210 | 1,210 | 1,206 | 1,209 | +1 | +0.1% | 2,500 |
| 2008/12/24 | 1,209 | 1,209 | 1,203 | 1,208 | +2 | +0.2% | 3,700 |
| 2008/12/22 | 1,203 | 1,210 | 1,201 | 1,206 | +5 | +0.4% | 3,600 |
| 2008/12/19 | 1,205 | 1,208 | 1,201 | 1,201 | -9 | -0.7% | 7,000 |
4001～
4050
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
