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 |
|---|---|---|---|---|---|---|---|
| 2006/06/05 | 4,560 | 4,560 | 4,430 | 4,490 | -20 | -0.4% | 5,500 |
| 2006/06/02 | 4,590 | 4,590 | 4,320 | 4,510 | -90 | -2% | 11,800 |
| 2006/06/01 | 4,600 | 4,610 | 4,600 | 4,600 | -10 | -0.2% | 13,100 |
| 2006/05/31 | 4,600 | 4,650 | 4,530 | 4,610 | -20 | -0.4% | 18,300 |
| 2006/05/30 | 4,600 | 4,640 | 4,600 | 4,630 | +50 | +1.1% | 19,900 |
| 2006/05/29 | 4,560 | 4,620 | 4,510 | 4,580 | +10 | +0.2% | 3,200 |
| 2006/05/26 | 4,600 | 4,630 | 4,530 | 4,570 | -30 | -0.7% | 13,400 |
| 2006/05/25 | 4,540 | 4,630 | 4,530 | 4,600 | +60 | +1.3% | 5,900 |
| 2006/05/24 | 4,640 | 4,640 | 4,530 | 4,540 | -90 | -1.9% | 7,300 |
| 2006/05/23 | 4,570 | 4,640 | 4,520 | 4,630 | +10 | +0.2% | 19,100 |
| 2006/05/22 | 4,600 | 4,660 | 4,510 | 4,620 | +210 | +4.8% | 45,900 |
| 2006/05/19 | 4,400 | 4,510 | 4,400 | 4,410 | -40 | -0.9% | 14,700 |
| 2006/05/18 | 4,430 | 4,480 | 4,360 | 4,450 | +70 | +1.6% | 20,500 |
| 2006/05/17 | 4,390 | 4,430 | 4,320 | 4,380 | -110 | -2.4% | 24,600 |
| 2006/05/16 | 4,610 | 4,620 | 4,420 | 4,490 | -170 | -3.6% | 20,000 |
| 2006/05/15 | 4,640 | 4,660 | 4,600 | 4,660 | +20 | +0.4% | 23,200 |
| 2006/05/12 | 4,610 | 4,640 | 4,500 | 4,640 | +20 | +0.4% | 21,600 |
| 2006/05/11 | 4,610 | 4,650 | 4,600 | 4,620 | +10 | +0.2% | 19,400 |
| 2006/05/10 | 4,620 | 4,650 | 4,530 | 4,610 | -60 | -1.3% | 17,000 |
| 2006/05/09 | 4,700 | 4,700 | 4,650 | 4,670 | -20 | -0.4% | 21,800 |
| 2006/05/08 | 4,660 | 4,700 | 4,640 | 4,690 | +70 | +1.5% | 38,000 |
| 2006/05/02 | 4,680 | 4,760 | 4,600 | 4,620 | +60 | +1.3% | 74,100 |
| 2006/05/01 | 4,490 | 4,570 | 4,480 | 4,560 | +90 | +2% | 35,900 |
| 2006/04/28 | 4,470 | 4,490 | 4,430 | 4,470 | ±0 | ±0% | 22,600 |
| 2006/04/27 | 4,420 | 4,490 | 4,410 | 4,470 | +40 | +0.9% | 29,500 |
| 2006/04/26 | 4,400 | 4,450 | 4,390 | 4,430 | +40 | +0.9% | 29,600 |
| 2006/04/25 | 4,280 | 4,390 | 4,270 | 4,390 | -10 | -0.2% | 15,400 |
| 2006/04/24 | 4,310 | 4,400 | 4,290 | 4,400 | +110 | +2.6% | 35,500 |
| 2006/04/21 | 4,260 | 4,300 | 4,260 | 4,290 | +10 | +0.2% | 13,500 |
| 2006/04/20 | 4,290 | 4,290 | 4,220 | 4,280 | -20 | -0.5% | 21,400 |
| 2006/04/19 | 4,280 | 4,310 | 4,280 | 4,300 | +30 | +0.7% | 17,000 |
| 2006/04/18 | 4,200 | 4,270 | 4,200 | 4,270 | +70 | +1.7% | 17,900 |
| 2006/04/17 | 4,210 | 4,240 | 4,190 | 4,200 | -10 | -0.2% | 14,100 |
| 2006/04/14 | 4,250 | 4,250 | 4,190 | 4,210 | -40 | -0.9% | 26,700 |
| 2006/04/13 | 4,290 | 4,290 | 4,220 | 4,250 | -40 | -0.9% | 13,700 |
| 2006/04/12 | 4,240 | 4,300 | 4,200 | 4,290 | +70 | +1.7% | 27,800 |
| 2006/04/11 | 4,220 | 4,240 | 4,190 | 4,220 | ±0 | ±0% | 18,900 |
| 2006/04/10 | 4,200 | 4,220 | 4,180 | 4,220 | +30 | +0.7% | 28,400 |
| 2006/04/07 | 4,240 | 4,240 | 4,180 | 4,190 | -10 | -0.2% | 32,600 |
| 2006/04/06 | 4,210 | 4,230 | 4,170 | 4,200 | -10 | -0.2% | 41,500 |
| 2006/04/05 | 4,220 | 4,300 | 4,200 | 4,210 | -100 | -2.3% | 23,800 |
| 2006/04/04 | 4,350 | 4,360 | 4,300 | 4,310 | -20 | -0.5% | 23,500 |
| 2006/04/03 | 4,340 | 4,360 | 4,250 | 4,330 | +70 | +1.6% | 37,800 |
| 2006/03/31 | 4,320 | 4,330 | 4,260 | 4,260 | -50 | -1.2% | 19,200 |
| 2006/03/30 | 4,330 | 4,330 | 4,270 | 4,310 | -10 | -0.2% | 12,300 |
| 2006/03/29 | 4,220 | 4,330 | 4,220 | 4,320 | +100 | +2.4% | 9,700 |
| 2006/03/28 | 4,190 | 4,250 | 4,130 | 4,220 | -180 | -4.1% | 18,300 |
| 2006/03/27 | 4,380 | 4,400 | 4,380 | 4,400 | +20 | +0.5% | 13,100 |
| 2006/03/24 | 4,400 | 4,420 | 4,370 | 4,380 | -10 | -0.2% | 9,800 |
| 2006/03/23 | 4,480 | 4,490 | 4,390 | 4,390 | -90 | -2% | 16,000 |
4651～
4700
件表示中 / 5498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 | 144,800円 | +9.8% | +10.1% | 2.35% | 15.57倍 | 1.36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 |
| 綿半ＨＤ | 154,700円 | +4.1% | +4.9% | 1.94% | 13.02倍 | 1.29倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| アレンザＨＤ | 101,000円 | +1.1% | +7.5% | 3.76% | 13.78倍 | 0.99倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| バロック | 77,100円 | -1.0% | - | 4.93% | 20.73倍 | 1.77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 |
| ブックオフＧＨ | 136,700円 | +7.5% | +10.2% | 1.83% | 11.42倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
