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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 3,240 | 3,240 | 3,200 | 3,220 | -20 | -0.6% | 9,000 |
| 2006/12/07 | 3,270 | 3,280 | 3,200 | 3,240 | -50 | -1.5% | 26,400 |
| 2006/12/06 | 3,330 | 3,330 | 3,260 | 3,290 | -30 | -0.9% | 8,200 |
| 2006/12/05 | 3,340 | 3,340 | 3,320 | 3,320 | -10 | -0.3% | 4,800 |
| 2006/12/04 | 3,340 | 3,350 | 3,300 | 3,330 | +20 | +0.6% | 14,500 |
| 2006/12/01 | 3,340 | 3,380 | 3,310 | 3,310 | -20 | -0.6% | 11,300 |
| 2006/11/30 | 3,430 | 3,430 | 3,320 | 3,330 | -60 | -1.8% | 27,600 |
| 2006/11/29 | 3,300 | 3,390 | 3,250 | 3,390 | +170 | +5.3% | 21,400 |
| 2006/11/28 | 3,160 | 3,250 | 3,110 | 3,220 | +80 | +2.5% | 17,700 |
| 2006/11/27 | 3,010 | 3,140 | 3,010 | 3,140 | +90 | +3% | 11,300 |
| 2006/11/24 | 3,100 | 3,100 | 3,000 | 3,050 | +30 | +1% | 7,400 |
| 2006/11/22 | 3,030 | 3,100 | 2,990 | 3,020 | -10 | -0.3% | 29,500 |
| 2006/11/21 | 2,960 | 3,050 | 2,960 | 3,030 | +80 | +2.7% | 22,600 |
| 2006/11/20 | 3,090 | 3,120 | 2,950 | 2,950 | -140 | -4.5% | 22,100 |
| 2006/11/17 | 3,240 | 3,250 | 3,070 | 3,090 | -170 | -5.2% | 31,300 |
| 2006/11/16 | 3,390 | 3,390 | 3,250 | 3,260 | -130 | -3.8% | 36,300 |
| 2006/11/15 | 3,400 | 3,400 | 3,380 | 3,390 | ±0 | ±0% | 15,100 |
| 2006/11/14 | 3,370 | 3,430 | 3,350 | 3,390 | +10 | +0.3% | 30,600 |
| 2006/11/13 | 3,450 | 3,470 | 3,370 | 3,380 | -20 | -0.6% | 21,600 |
| 2006/11/10 | 3,480 | 3,500 | 3,370 | 3,400 | -80 | -2.3% | 36,400 |
| 2006/11/09 | 3,530 | 3,580 | 3,470 | 3,480 | -50 | -1.4% | 29,800 |
| 2006/11/08 | 3,660 | 3,660 | 3,460 | 3,530 | -180 | -4.9% | 59,800 |
| 2006/11/07 | 3,770 | 3,790 | 3,660 | 3,710 | -90 | -2.4% | 36,200 |
| 2006/11/06 | 3,980 | 3,990 | 3,750 | 3,800 | -260 | -6.4% | 60,000 |
| 2006/11/02 | 4,060 | 4,100 | 4,030 | 4,060 | +30 | +0.7% | 18,200 |
| 2006/11/01 | 4,080 | 4,080 | 4,020 | 4,030 | -20 | -0.5% | 8,800 |
| 2006/10/31 | 4,100 | 4,100 | 4,050 | 4,050 | -30 | -0.7% | 11,100 |
| 2006/10/30 | 4,100 | 4,120 | 4,050 | 4,080 | ±0 | ±0% | 26,900 |
| 2006/10/27 | 4,120 | 4,120 | 4,070 | 4,080 | -30 | -0.7% | 24,200 |
| 2006/10/26 | 4,210 | 4,210 | 4,110 | 4,110 | -80 | -1.9% | 23,900 |
| 2006/10/25 | 4,210 | 4,210 | 4,170 | 4,190 | +30 | +0.7% | 11,800 |
| 2006/10/24 | 4,210 | 4,220 | 4,150 | 4,160 | +50 | +1.2% | 28,900 |
| 2006/10/23 | 4,090 | 4,140 | 4,090 | 4,110 | +20 | +0.5% | 11,800 |
| 2006/10/20 | 4,180 | 4,210 | 4,060 | 4,090 | -80 | -1.9% | 26,300 |
| 2006/10/19 | 4,180 | 4,210 | 4,160 | 4,170 | -10 | -0.2% | 11,300 |
| 2006/10/18 | 4,190 | 4,240 | 4,160 | 4,180 | -40 | -0.9% | 9,200 |
| 2006/10/17 | 4,230 | 4,250 | 4,200 | 4,220 | -20 | -0.5% | 9,300 |
| 2006/10/16 | 4,190 | 4,240 | 4,180 | 4,240 | +70 | +1.7% | 6,800 |
| 2006/10/13 | 4,150 | 4,190 | 4,100 | 4,170 | +10 | +0.2% | 9,500 |
| 2006/10/12 | 4,230 | 4,240 | 4,150 | 4,160 | -80 | -1.9% | 9,900 |
| 2006/10/11 | 4,300 | 4,300 | 4,210 | 4,240 | -70 | -1.6% | 6,300 |
| 2006/10/10 | 4,320 | 4,330 | 4,250 | 4,310 | -90 | -2% | 5,900 |
| 2006/10/06 | 4,450 | 4,450 | 4,370 | 4,400 | -50 | -1.1% | 2,900 |
| 2006/10/05 | 4,430 | 4,470 | 4,400 | 4,450 | -10 | -0.2% | 2,600 |
| 2006/10/04 | 4,500 | 4,520 | 4,420 | 4,460 | -40 | -0.9% | 11,700 |
| 2006/10/03 | 4,440 | 4,540 | 4,410 | 4,500 | +110 | +2.5% | 16,600 |
| 2006/10/02 | 4,290 | 4,400 | 4,290 | 4,390 | +50 | +1.2% | 3,100 |
| 2006/09/29 | 4,340 | 4,350 | 4,300 | 4,340 | ±0 | ±0% | 1,500 |
| 2006/09/28 | 4,260 | 4,340 | 4,260 | 4,340 | +50 | +1.2% | 1,200 |
| 2006/09/27 | 4,210 | 4,290 | 4,210 | 4,290 | +90 | +2.1% | 1,800 |
4501～
4550
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
