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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/12/18 | 1,211 | 1,215 | 1,207 | 1,210 | -9 | -0.7% | 6,300 |
| 2008/12/17 | 1,210 | 1,219 | 1,206 | 1,219 | +6 | +0.5% | 4,400 |
| 2008/12/16 | 1,210 | 1,213 | 1,206 | 1,213 | +3 | +0.2% | 5,500 |
| 2008/12/15 | 1,225 | 1,225 | 1,210 | 1,210 | +5 | +0.4% | 4,100 |
| 2008/12/12 | 1,210 | 1,220 | 1,205 | 1,205 | -8 | -0.7% | 11,600 |
| 2008/12/11 | 1,220 | 1,220 | 1,212 | 1,213 | -7 | -0.6% | 6,100 |
| 2008/12/10 | 1,217 | 1,222 | 1,216 | 1,220 | ±0 | ±0% | 3,000 |
| 2008/12/09 | 1,222 | 1,224 | 1,215 | 1,220 | ±0 | ±0% | 4,300 |
| 2008/12/08 | 1,220 | 1,227 | 1,217 | 1,220 | +3 | +0.2% | 3,300 |
| 2008/12/05 | 1,217 | 1,220 | 1,210 | 1,217 | +3 | +0.2% | 3,000 |
| 2008/12/04 | 1,229 | 1,230 | 1,210 | 1,214 | -26 | -2.1% | 5,700 |
| 2008/12/03 | 1,230 | 1,240 | 1,215 | 1,240 | +15 | +1.2% | 3,200 |
| 2008/12/02 | 1,225 | 1,230 | 1,211 | 1,225 | ±0 | ±0% | 2,900 |
| 2008/12/01 | 1,230 | 1,230 | 1,210 | 1,225 | -4 | -0.3% | 4,200 |
| 2008/11/28 | 1,220 | 1,229 | 1,214 | 1,229 | +9 | +0.7% | 2,100 |
| 2008/11/27 | 1,220 | 1,220 | 1,201 | 1,220 | ±0 | ±0% | 5,300 |
| 2008/11/26 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 4,600 |
| 2008/11/25 | 1,245 | 1,245 | 1,220 | 1,230 | -15 | -1.2% | 4,300 |
| 2008/11/21 | 1,210 | 1,245 | 1,199 | 1,245 | +7 | +0.6% | 6,400 |
| 2008/11/20 | 1,245 | 1,245 | 1,225 | 1,238 | -17 | -1.4% | 4,600 |
| 2008/11/19 | 1,270 | 1,270 | 1,246 | 1,255 | +1 | +0.1% | 4,600 |
| 2008/11/18 | 1,271 | 1,273 | 1,254 | 1,254 | -16 | -1.3% | 4,200 |
| 2008/11/17 | 1,275 | 1,275 | 1,264 | 1,270 | -10 | -0.8% | 5,600 |
| 2008/11/14 | 1,295 | 1,295 | 1,272 | 1,280 | -13 | -1% | 4,300 |
| 2008/11/13 | 1,280 | 1,299 | 1,276 | 1,293 | +9 | +0.7% | 3,800 |
| 2008/11/12 | 1,282 | 1,290 | 1,278 | 1,284 | +2 | +0.2% | 3,300 |
| 2008/11/11 | 1,309 | 1,309 | 1,280 | 1,282 | -28 | -2.1% | 5,800 |
| 2008/11/10 | 1,312 | 1,319 | 1,307 | 1,310 | -9 | -0.7% | 4,400 |
| 2008/11/07 | 1,351 | 1,351 | 1,310 | 1,319 | -31 | -2.3% | 5,400 |
| 2008/11/06 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 3,900 |
| 2008/11/05 | 1,391 | 1,394 | 1,340 | 1,350 | -1 | -0.1% | 9,600 |
| 2008/11/04 | 1,360 | 1,380 | 1,350 | 1,351 | +6 | +0.4% | 4,300 |
| 2008/10/31 | 1,351 | 1,359 | 1,330 | 1,345 | +15 | +1.1% | 5,500 |
| 2008/10/30 | 1,330 | 1,330 | 1,301 | 1,330 | +80 | +6.4% | 5,000 |
| 2008/10/29 | 1,375 | 1,376 | 1,230 | 1,250 | +35 | +2.9% | 5,200 |
| 2008/10/28 | 1,220 | 1,230 | 1,201 | 1,215 | +4 | +0.3% | 7,600 |
| 2008/10/27 | 1,250 | 1,250 | 1,181 | 1,211 | -59 | -4.6% | 9,500 |
| 2008/10/24 | 1,280 | 1,280 | 1,251 | 1,270 | -10 | -0.8% | 6,600 |
| 2008/10/23 | 1,300 | 1,300 | 1,262 | 1,280 | -23 | -1.8% | 6,900 |
| 2008/10/22 | 1,340 | 1,340 | 1,301 | 1,303 | -46 | -3.4% | 3,700 |
| 2008/10/21 | 1,350 | 1,350 | 1,336 | 1,349 | +19 | +1.4% | 7,300 |
| 2008/10/20 | 1,330 | 1,342 | 1,322 | 1,330 | +1 | +0.1% | 6,000 |
| 2008/10/17 | 1,301 | 1,330 | 1,301 | 1,329 | +39 | +3% | 3,000 |
| 2008/10/16 | 1,300 | 1,300 | 1,270 | 1,290 | -100 | -7.2% | 5,700 |
| 2008/10/15 | 1,380 | 1,400 | 1,360 | 1,390 | +30 | +2.2% | 6,000 |
| 2008/10/14 | 1,360 | 1,360 | 1,360 | 1,360 | +200 | +17.2% | 4,400 |
| 2008/10/10 | 1,200 | 1,200 | 1,135 | 1,160 | -50 | -4.1% | 7,500 |
| 2008/10/09 | 1,249 | 1,260 | 1,210 | 1,210 | -40 | -3.2% | 4,600 |
4001～
4050
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 | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34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 | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25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 | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00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 | 271,500円 | +6.2% | +3.1% | 1.03% | 16.32倍 | 2.58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 | 297,700円 | +4.0% | +8.0% | 2.35% | 15.66倍 | 0.79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
