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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 1,231 | 1,250 | 1,200 | 1,250 | -4 | -0.3% | 9,900 |
| 2008/10/07 | 1,280 | 1,280 | 1,225 | 1,254 | -86 | -6.4% | 8,400 |
| 2008/10/06 | 1,410 | 1,411 | 1,340 | 1,340 | -82 | -5.8% | 8,700 |
| 2008/10/03 | 1,470 | 1,470 | 1,417 | 1,422 | -60 | -4% | 4,900 |
| 2008/10/02 | 1,548 | 1,548 | 1,482 | 1,482 | -37 | -2.4% | 1,500 |
| 2008/10/01 | 1,480 | 1,519 | 1,480 | 1,519 | +54 | +3.7% | 1,600 |
| 2008/09/30 | 1,461 | 1,478 | 1,460 | 1,465 | -61 | -4% | 2,500 |
| 2008/09/29 | 1,495 | 1,537 | 1,460 | 1,526 | +31 | +2.1% | 2,500 |
| 2008/09/26 | 1,535 | 1,541 | 1,491 | 1,495 | -40 | -2.6% | 9,500 |
| 2008/09/25 | 1,551 | 1,560 | 1,530 | 1,535 | -83 | -5.1% | 6,300 |
| 2008/09/24 | 1,584 | 1,620 | 1,575 | 1,618 | +43 | +2.7% | 6,600 |
| 2008/09/22 | 1,599 | 1,599 | 1,553 | 1,575 | +32 | +2.1% | 4,600 |
| 2008/09/19 | 1,493 | 1,570 | 1,493 | 1,543 | +70 | +4.8% | 9,800 |
| 2008/09/18 | 1,450 | 1,473 | 1,434 | 1,473 | +25 | +1.7% | 7,100 |
| 2008/09/17 | 1,458 | 1,471 | 1,448 | 1,448 | +10 | +0.7% | 2,100 |
| 2008/09/16 | 1,422 | 1,439 | 1,410 | 1,438 | -19 | -1.3% | 5,600 |
| 2008/09/12 | 1,458 | 1,458 | 1,420 | 1,457 | +31 | +2.2% | 8,100 |
| 2008/09/11 | 1,410 | 1,430 | 1,409 | 1,426 | -4 | -0.3% | 3,500 |
| 2008/09/10 | 1,399 | 1,435 | 1,399 | 1,430 | +31 | +2.2% | 7,300 |
| 2008/09/09 | 1,394 | 1,410 | 1,394 | 1,399 | -10 | -0.7% | 3,500 |
| 2008/09/08 | 1,393 | 1,409 | 1,393 | 1,409 | +17 | +1.2% | 4,700 |
| 2008/09/05 | 1,395 | 1,407 | 1,390 | 1,392 | -15 | -1.1% | 4,100 |
| 2008/09/04 | 1,400 | 1,408 | 1,390 | 1,407 | +9 | +0.6% | 4,700 |
| 2008/09/03 | 1,385 | 1,398 | 1,375 | 1,398 | +33 | +2.4% | 4,600 |
| 2008/09/02 | 1,370 | 1,370 | 1,350 | 1,365 | +3 | +0.2% | 5,700 |
| 2008/09/01 | 1,351 | 1,416 | 1,351 | 1,362 | +11 | +0.8% | 5,200 |
| 2008/08/29 | 1,372 | 1,380 | 1,350 | 1,351 | -27 | -2% | 13,500 |
| 2008/08/28 | 1,380 | 1,382 | 1,374 | 1,378 | -6 | -0.4% | 4,700 |
| 2008/08/27 | 1,392 | 1,392 | 1,381 | 1,384 | -8 | -0.6% | 2,600 |
| 2008/08/26 | 1,402 | 1,402 | 1,381 | 1,392 | -13 | -0.9% | 5,000 |
| 2008/08/25 | 1,430 | 1,430 | 1,403 | 1,405 | -5 | -0.4% | 5,500 |
| 2008/08/22 | 1,430 | 1,430 | 1,401 | 1,410 | -26 | -1.8% | 5,500 |
| 2008/08/21 | 1,460 | 1,460 | 1,430 | 1,436 | -15 | -1% | 4,400 |
| 2008/08/20 | 1,515 | 1,515 | 1,430 | 1,451 | -44 | -2.9% | 11,400 |
| 2008/08/19 | 1,500 | 1,504 | 1,489 | 1,495 | -12 | -0.8% | 7,900 |
| 2008/08/18 | 1,505 | 1,510 | 1,501 | 1,507 | +1 | +0.1% | 6,800 |
| 2008/08/15 | 1,509 | 1,510 | 1,506 | 1,506 | -4 | -0.3% | 4,500 |
| 2008/08/14 | 1,510 | 1,527 | 1,509 | 1,510 | -10 | -0.7% | 7,200 |
| 2008/08/13 | 1,600 | 1,610 | 1,506 | 1,520 | -81 | -5.1% | 11,300 |
| 2008/08/12 | 1,613 | 1,615 | 1,601 | 1,601 | -9 | -0.6% | 9,100 |
| 2008/08/11 | 1,615 | 1,620 | 1,610 | 1,610 | -2 | -0.1% | 4,300 |
| 2008/08/08 | 1,615 | 1,620 | 1,612 | 1,612 | -8 | -0.5% | 3,600 |
| 2008/08/07 | 1,638 | 1,638 | 1,619 | 1,620 | -17 | -1% | 5,600 |
| 2008/08/06 | 1,620 | 1,639 | 1,610 | 1,637 | +22 | +1.4% | 15,300 |
| 2008/08/05 | 1,620 | 1,625 | 1,615 | 1,615 | -5 | -0.3% | 9,400 |
| 2008/08/04 | 1,640 | 1,640 | 1,618 | 1,620 | -3 | -0.2% | 8,600 |
| 2008/08/01 | 1,635 | 1,635 | 1,620 | 1,623 | -6 | -0.4% | 8,400 |
| 2008/07/31 | 1,629 | 1,629 | 1,617 | 1,629 | +4 | +0.2% | 17,600 |
| 2008/07/30 | 1,630 | 1,635 | 1,618 | 1,625 | +13 | +0.8% | 12,800 |
| 2008/07/29 | 1,624 | 1,624 | 1,610 | 1,612 | -18 | -1.1% | 6,700 |
4051～
4100
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
