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 |
---|---|---|---|---|---|---|---|
2007/09/27 | 2,620 | 2,620 | 2,610 | 2,620 | +10 | +0.4% | 2,800 |
2007/09/26 | 2,610 | 2,620 | 2,610 | 2,610 | +10 | +0.4% | 1,400 |
2007/09/25 | 2,620 | 2,620 | 2,600 | 2,600 | -20 | -0.8% | 1,700 |
2007/09/21 | 2,620 | 2,630 | 2,610 | 2,620 | ±0 | ±0% | 2,500 |
2007/09/20 | 2,640 | 2,640 | 2,610 | 2,620 | ±0 | ±0% | 5,600 |
2007/09/19 | 2,610 | 2,620 | 2,610 | 2,620 | +20 | +0.8% | 3,300 |
2007/09/18 | 2,630 | 2,630 | 2,600 | 2,600 | -30 | -1.1% | 5,700 |
2007/09/14 | 2,630 | 2,640 | 2,630 | 2,630 | -10 | -0.4% | 5,600 |
2007/09/13 | 2,670 | 2,670 | 2,630 | 2,640 | -30 | -1.1% | 5,400 |
2007/09/12 | 2,700 | 2,700 | 2,670 | 2,670 | -30 | -1.1% | 4,200 |
2007/09/11 | 2,700 | 2,710 | 2,700 | 2,700 | -30 | -1.1% | 2,200 |
2007/09/10 | 2,750 | 2,750 | 2,730 | 2,730 | -30 | -1.1% | 2,200 |
2007/09/07 | 2,780 | 2,780 | 2,750 | 2,760 | -20 | -0.7% | 2,100 |
2007/09/06 | 2,780 | 2,790 | 2,780 | 2,780 | ±0 | ±0% | 2,200 |
2007/09/05 | 2,780 | 2,790 | 2,780 | 2,780 | -40 | -1.4% | 1,700 |
2007/09/04 | 2,770 | 2,830 | 2,770 | 2,820 | +20 | +0.7% | 1,300 |
2007/09/03 | 2,790 | 2,800 | 2,790 | 2,800 | +30 | +1.1% | 600 |
2007/08/31 | 2,700 | 2,770 | 2,700 | 2,770 | +40 | +1.5% | 1,600 |
2007/08/30 | 2,780 | 2,780 | 2,730 | 2,730 | -20 | -0.7% | 1,200 |
2007/08/29 | 2,750 | 2,750 | 2,730 | 2,750 | -10 | -0.4% | 1,500 |
2007/08/28 | 2,780 | 2,780 | 2,750 | 2,760 | -10 | -0.4% | 700 |
2007/08/27 | 2,730 | 2,790 | 2,730 | 2,770 | +10 | +0.4% | 1,000 |
2007/08/24 | 2,750 | 2,760 | 2,730 | 2,760 | +10 | +0.4% | 1,500 |
2007/08/23 | 2,790 | 2,800 | 2,730 | 2,750 | -20 | -0.7% | 6,400 |
2007/08/22 | 2,720 | 2,770 | 2,710 | 2,770 | +10 | +0.4% | 1,900 |
2007/08/21 | 2,780 | 2,780 | 2,750 | 2,760 | -10 | -0.4% | 2,100 |
2007/08/20 | 2,760 | 2,780 | 2,710 | 2,770 | +20 | +0.7% | 5,300 |
2007/08/17 | 2,810 | 2,830 | 2,750 | 2,750 | -80 | -2.8% | 8,200 |
2007/08/16 | 2,830 | 2,830 | 2,800 | 2,830 | -20 | -0.7% | 9,100 |
2007/08/15 | 2,860 | 2,870 | 2,830 | 2,850 | +10 | +0.4% | 7,600 |
2007/08/14 | 2,830 | 2,850 | 2,830 | 2,840 | +10 | +0.4% | 1,600 |
2007/08/13 | 2,830 | 2,840 | 2,810 | 2,830 | -10 | -0.4% | 2,800 |
2007/08/10 | 2,870 | 2,880 | 2,840 | 2,840 | -20 | -0.7% | 10,200 |
2007/08/09 | 2,810 | 2,870 | 2,800 | 2,860 | +10 | +0.4% | 8,200 |
2007/08/08 | 2,850 | 2,850 | 2,820 | 2,850 | +30 | +1.1% | 11,400 |
2007/08/07 | 2,820 | 2,840 | 2,810 | 2,820 | +10 | +0.4% | 11,300 |
2007/08/06 | 2,810 | 2,810 | 2,800 | 2,810 | +10 | +0.4% | 12,600 |
2007/08/03 | 2,810 | 2,820 | 2,800 | 2,800 | ±0 | ±0% | 15,700 |
2007/08/02 | 2,800 | 2,820 | 2,800 | 2,800 | +20 | +0.7% | 14,900 |
2007/08/01 | 2,740 | 2,780 | 2,740 | 2,780 | +40 | +1.5% | 17,400 |
2007/07/31 | 2,720 | 2,740 | 2,710 | 2,740 | +20 | +0.7% | 13,700 |
2007/07/30 | 2,640 | 2,720 | 2,630 | 2,720 | +110 | +4.2% | 8,000 |
2007/07/27 | 2,610 | 2,630 | 2,610 | 2,610 | ±0 | ±0% | 5,500 |
2007/07/26 | 2,610 | 2,620 | 2,610 | 2,610 | -20 | -0.8% | 3,300 |
2007/07/25 | 2,610 | 2,630 | 2,610 | 2,630 | +20 | +0.8% | 2,100 |
2007/07/24 | 2,630 | 2,630 | 2,610 | 2,610 | -20 | -0.8% | 4,200 |
2007/07/23 | 2,630 | 2,640 | 2,620 | 2,630 | ±0 | ±0% | 4,900 |
2007/07/20 | 2,660 | 2,660 | 2,630 | 2,630 | ±0 | ±0% | 6,200 |
2007/07/19 | 2,630 | 2,630 | 2,620 | 2,630 | ±0 | ±0% | 4,700 |
2007/07/18 | 2,640 | 2,660 | 2,630 | 2,630 | -20 | -0.8% | 3,500 |
4351~
4400
件表示中 / 5524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 | 146,600円 | +9.8% | +10.1% | 2.32% | 15.77倍 | 1.37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 |
MrMaxHD | 77,700円 | +4.7% | +8.4% | 3.22% | 9.59倍 | 0.72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 |
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 |
エコス | 254,300円 | +2.1% | -4.5% | 2.75% | 7.14倍 | 1.06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 |
バロック | 79,500円 | -1.0% | - | 4.78% | 21.37倍 | 1.83倍 |
|
「MOUSSY」など若年女性向け衣料のSPA。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム