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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,630 | 1,631 | 1,620 | 1,630 | ±0 | ±0% | 4,900 |
| 2008/07/25 | 1,680 | 1,680 | 1,611 | 1,630 | -50 | -3% | 10,800 |
| 2008/07/24 | 1,670 | 1,690 | 1,660 | 1,680 | +24 | +1.4% | 13,300 |
| 2008/07/23 | 1,655 | 1,670 | 1,655 | 1,656 | -1 | -0.1% | 5,200 |
| 2008/07/22 | 1,680 | 1,680 | 1,652 | 1,657 | -3 | -0.2% | 4,300 |
| 2008/07/18 | 1,680 | 1,680 | 1,640 | 1,660 | -10 | -0.6% | 6,100 |
| 2008/07/17 | 1,670 | 1,690 | 1,670 | 1,670 | ±0 | ±0% | 5,700 |
| 2008/07/16 | 1,720 | 1,720 | 1,640 | 1,670 | -80 | -4.6% | 10,700 |
| 2008/07/15 | 1,820 | 1,820 | 1,750 | 1,750 | -40 | -2.2% | 6,700 |
| 2008/07/14 | 1,830 | 1,830 | 1,790 | 1,790 | -50 | -2.7% | 5,600 |
| 2008/07/11 | 1,850 | 1,860 | 1,830 | 1,840 | -10 | -0.5% | 6,500 |
| 2008/07/10 | 1,870 | 1,870 | 1,840 | 1,850 | -40 | -2.1% | 7,400 |
| 2008/07/09 | 1,900 | 1,900 | 1,880 | 1,890 | -10 | -0.5% | 2,800 |
| 2008/07/08 | 1,930 | 1,930 | 1,900 | 1,900 | ±0 | ±0% | 2,500 |
| 2008/07/07 | 1,900 | 1,930 | 1,900 | 1,900 | -20 | -1% | 1,600 |
| 2008/07/04 | 1,910 | 1,920 | 1,910 | 1,920 | ±0 | ±0% | 1,700 |
| 2008/07/03 | 1,900 | 1,920 | 1,900 | 1,920 | ±0 | ±0% | 4,100 |
| 2008/07/02 | 1,930 | 1,930 | 1,910 | 1,920 | -20 | -1% | 2,400 |
| 2008/07/01 | 1,950 | 1,960 | 1,930 | 1,940 | -30 | -1.5% | 2,000 |
| 2008/06/30 | 1,930 | 1,970 | 1,910 | 1,970 | +20 | +1% | 5,600 |
| 2008/06/27 | 1,950 | 1,950 | 1,930 | 1,950 | -20 | -1% | 4,800 |
| 2008/06/26 | 1,960 | 1,970 | 1,960 | 1,970 | ±0 | ±0% | 1,300 |
| 2008/06/25 | 1,970 | 1,970 | 1,960 | 1,970 | +10 | +0.5% | 2,700 |
| 2008/06/24 | 1,970 | 1,980 | 1,960 | 1,960 | -10 | -0.5% | 1,400 |
| 2008/06/23 | 1,970 | 1,990 | 1,960 | 1,970 | ±0 | ±0% | 2,000 |
| 2008/06/20 | 1,980 | 1,990 | 1,970 | 1,970 | -10 | -0.5% | 5,700 |
| 2008/06/19 | 1,980 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 3,900 |
| 2008/06/18 | 1,990 | 2,000 | 1,990 | 1,990 | ±0 | ±0% | 1,300 |
| 2008/06/17 | 1,990 | 2,000 | 1,990 | 1,990 | -10 | -0.5% | 1,900 |
| 2008/06/16 | 1,990 | 2,000 | 1,980 | 2,000 | -10 | -0.5% | 2,100 |
| 2008/06/13 | 1,990 | 2,030 | 1,980 | 2,010 | -20 | -1% | 9,200 |
| 2008/06/12 | 2,010 | 2,030 | 1,980 | 2,030 | +50 | +2.5% | 6,400 |
| 2008/06/11 | 2,010 | 2,010 | 1,980 | 1,980 | -20 | -1% | 1,500 |
| 2008/06/10 | 2,000 | 2,010 | 2,000 | 2,000 | +20 | +1% | 1,200 |
| 2008/06/09 | 1,990 | 1,990 | 1,980 | 1,980 | -30 | -1.5% | 3,700 |
| 2008/06/06 | 2,030 | 2,030 | 2,010 | 2,010 | ±0 | ±0% | 2,600 |
| 2008/06/05 | 2,010 | 2,020 | 2,010 | 2,010 | ±0 | ±0% | 1,300 |
| 2008/06/04 | 1,990 | 2,010 | 1,990 | 2,010 | +30 | +1.5% | 1,700 |
| 2008/06/03 | 2,000 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 2,000 |
| 2008/06/02 | 1,990 | 2,000 | 1,990 | 1,990 | -20 | -1% | 1,400 |
| 2008/05/30 | 2,000 | 2,020 | 2,000 | 2,010 | +10 | +0.5% | 3,500 |
| 2008/05/29 | 1,990 | 2,010 | 1,990 | 2,000 | +20 | +1% | 1,800 |
| 2008/05/28 | 2,000 | 2,010 | 1,980 | 1,980 | -30 | -1.5% | 3,300 |
| 2008/05/27 | 1,990 | 2,030 | 1,990 | 2,010 | ±0 | ±0% | 1,700 |
| 2008/05/26 | 2,020 | 2,020 | 1,990 | 2,010 | ±0 | ±0% | 3,900 |
| 2008/05/23 | 2,020 | 2,020 | 2,010 | 2,010 | ±0 | ±0% | 2,000 |
| 2008/05/22 | 2,000 | 2,010 | 2,000 | 2,010 | ±0 | ±0% | 3,500 |
| 2008/05/21 | 2,010 | 2,020 | 2,010 | 2,010 | -10 | -0.5% | 3,600 |
| 2008/05/20 | 2,020 | 2,020 | 2,010 | 2,020 | ±0 | ±0% | 2,500 |
| 2008/05/19 | 2,030 | 2,040 | 2,010 | 2,020 | -20 | -1% | 3,600 |
4101～
4150
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
