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 |
---|---|---|---|---|---|---|---|
2007/05/07 | 2,970 | 3,000 | 2,970 | 3,000 | +70 | +2.4% | 8,500 |
2007/05/02 | 2,930 | 2,970 | 2,910 | 2,930 | -40 | -1.3% | 5,300 |
2007/05/01 | 3,000 | 3,030 | 2,960 | 2,970 | -20 | -0.7% | 6,300 |
2007/04/27 | 2,950 | 3,020 | 2,950 | 2,990 | +40 | +1.4% | 8,000 |
2007/04/26 | 3,000 | 3,000 | 2,900 | 2,950 | -70 | -2.3% | 10,400 |
2007/04/25 | 3,040 | 3,050 | 3,010 | 3,020 | ±0 | ±0% | 4,000 |
2007/04/24 | 2,900 | 3,050 | 2,900 | 3,020 | +90 | +3.1% | 16,700 |
2007/04/23 | 2,850 | 2,930 | 2,830 | 2,930 | +70 | +2.4% | 10,000 |
2007/04/20 | 2,890 | 2,890 | 2,820 | 2,860 | -30 | -1% | 6,100 |
2007/04/19 | 2,930 | 2,930 | 2,890 | 2,890 | -10 | -0.3% | 5,400 |
2007/04/18 | 2,940 | 2,940 | 2,900 | 2,900 | -20 | -0.7% | 4,100 |
2007/04/17 | 2,960 | 2,960 | 2,890 | 2,920 | -20 | -0.7% | 16,400 |
2007/04/16 | 3,000 | 3,060 | 2,920 | 2,940 | -190 | -6.1% | 31,500 |
2007/04/13 | 3,090 | 3,170 | 3,080 | 3,130 | +70 | +2.3% | 51,800 |
2007/04/12 | 2,880 | 3,090 | 2,860 | 3,060 | +200 | +7% | 56,500 |
2007/04/11 | 2,830 | 2,860 | 2,820 | 2,860 | +50 | +1.8% | 13,100 |
2007/04/10 | 2,800 | 2,830 | 2,760 | 2,810 | +10 | +0.4% | 15,700 |
2007/04/09 | 2,770 | 2,810 | 2,760 | 2,800 | +60 | +2.2% | 18,600 |
2007/04/06 | 2,780 | 2,780 | 2,730 | 2,740 | -30 | -1.1% | 6,000 |
2007/04/05 | 2,770 | 2,770 | 2,730 | 2,770 | ±0 | ±0% | 3,800 |
2007/04/04 | 2,750 | 2,770 | 2,750 | 2,770 | +20 | +0.7% | 3,300 |
2007/04/03 | 2,720 | 2,750 | 2,710 | 2,750 | +60 | +2.2% | 11,200 |
2007/04/02 | 2,740 | 2,750 | 2,690 | 2,690 | -70 | -2.5% | 13,200 |
2007/03/30 | 2,770 | 2,770 | 2,750 | 2,760 | +10 | +0.4% | 3,700 |
2007/03/29 | 2,740 | 2,760 | 2,730 | 2,750 | ±0 | ±0% | 5,900 |
2007/03/28 | 2,800 | 2,810 | 2,720 | 2,750 | -50 | -1.8% | 14,700 |
2007/03/27 | 2,800 | 2,820 | 2,790 | 2,800 | -120 | -4.1% | 16,700 |
2007/03/26 | 2,910 | 2,920 | 2,890 | 2,920 | +20 | +0.7% | 26,300 |
2007/03/23 | 2,890 | 2,900 | 2,880 | 2,900 | +20 | +0.7% | 15,700 |
2007/03/22 | 2,880 | 2,890 | 2,880 | 2,880 | +10 | +0.3% | 10,000 |
2007/03/20 | 2,870 | 2,880 | 2,860 | 2,870 | +20 | +0.7% | 2,700 |
2007/03/19 | 2,870 | 2,880 | 2,850 | 2,850 | -10 | -0.3% | 11,600 |
2007/03/16 | 2,870 | 2,880 | 2,860 | 2,860 | -10 | -0.3% | 3,300 |
2007/03/15 | 2,880 | 2,890 | 2,870 | 2,870 | +10 | +0.3% | 6,900 |
2007/03/14 | 2,870 | 2,880 | 2,850 | 2,860 | -30 | -1% | 7,400 |
2007/03/13 | 2,880 | 2,890 | 2,880 | 2,890 | +10 | +0.3% | 3,500 |
2007/03/12 | 2,900 | 2,900 | 2,880 | 2,880 | ±0 | ±0% | 4,400 |
2007/03/09 | 2,820 | 2,880 | 2,820 | 2,880 | -20 | -0.7% | 17,600 |
2007/03/08 | 2,890 | 2,910 | 2,880 | 2,900 | +10 | +0.3% | 7,100 |
2007/03/07 | 2,810 | 2,980 | 2,810 | 2,890 | +80 | +2.8% | 20,400 |
2007/03/06 | 2,790 | 2,830 | 2,780 | 2,810 | +10 | +0.4% | 8,100 |
2007/03/05 | 2,850 | 2,850 | 2,800 | 2,800 | -60 | -2.1% | 16,300 |
2007/03/02 | 2,880 | 2,880 | 2,840 | 2,860 | +10 | +0.4% | 8,200 |
2007/03/01 | 2,890 | 2,890 | 2,840 | 2,850 | -10 | -0.3% | 16,800 |
2007/02/28 | 2,800 | 2,880 | 2,780 | 2,860 | -20 | -0.7% | 29,900 |
2007/02/27 | 2,890 | 2,890 | 2,860 | 2,880 | ±0 | ±0% | 5,900 |
2007/02/26 | 2,870 | 2,880 | 2,860 | 2,880 | +40 | +1.4% | 7,800 |
2007/02/23 | 2,850 | 2,870 | 2,840 | 2,840 | -30 | -1% | 15,600 |
2007/02/22 | 2,880 | 2,890 | 2,860 | 2,870 | ±0 | ±0% | 7,400 |
2007/02/21 | 2,880 | 2,890 | 2,870 | 2,870 | -10 | -0.3% | 6,400 |
4451~
4500
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