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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 3,400 | 3,400 | 3,380 | 3,400 | +10 | +0.3% | 10,700 |
| 2005/09/20 | 3,410 | 3,440 | 3,380 | 3,390 | -10 | -0.3% | 12,900 |
| 2005/09/16 | 3,390 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 3,800 |
| 2005/09/15 | 3,390 | 3,390 | 3,380 | 3,380 | -10 | -0.3% | 6,700 |
| 2005/09/14 | 3,410 | 3,420 | 3,390 | 3,390 | -10 | -0.3% | 6,200 |
| 2005/09/13 | 3,400 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 2,300 |
| 2005/09/12 | 3,400 | 3,420 | 3,390 | 3,390 | ±0 | ±0% | 7,800 |
| 2005/09/09 | 3,400 | 3,400 | 3,380 | 3,390 | -10 | -0.3% | 15,000 |
| 2005/09/08 | 3,360 | 3,420 | 3,360 | 3,400 | +20 | +0.6% | 6,600 |
| 2005/09/07 | 3,400 | 3,400 | 3,370 | 3,380 | -10 | -0.3% | 7,300 |
| 2005/09/06 | 3,440 | 3,440 | 3,390 | 3,390 | -60 | -1.7% | 13,500 |
| 2005/09/05 | 3,500 | 3,500 | 3,440 | 3,450 | -30 | -0.9% | 9,900 |
| 2005/09/02 | 3,530 | 3,530 | 3,470 | 3,480 | ±0 | ±0% | 6,400 |
| 2005/09/01 | 3,520 | 3,530 | 3,480 | 3,480 | -40 | -1.1% | 7,700 |
| 2005/08/31 | 3,540 | 3,550 | 3,520 | 3,520 | -30 | -0.8% | 3,700 |
| 2005/08/30 | 3,560 | 3,580 | 3,540 | 3,550 | -10 | -0.3% | 4,600 |
| 2005/08/29 | 3,620 | 3,620 | 3,560 | 3,560 | -40 | -1.1% | 2,600 |
| 2005/08/26 | 3,610 | 3,610 | 3,590 | 3,600 | -10 | -0.3% | 3,400 |
| 2005/08/25 | 3,630 | 3,630 | 3,600 | 3,610 | -10 | -0.3% | 2,700 |
| 2005/08/24 | 3,630 | 3,630 | 3,610 | 3,620 | +20 | +0.6% | 2,700 |
| 2005/08/23 | 3,590 | 3,610 | 3,590 | 3,600 | +10 | +0.3% | 4,600 |
| 2005/08/22 | 3,600 | 3,610 | 3,570 | 3,590 | -10 | -0.3% | 6,700 |
| 2005/08/19 | 3,650 | 3,650 | 3,600 | 3,600 | -40 | -1.1% | 1,800 |
| 2005/08/18 | 3,650 | 3,650 | 3,610 | 3,640 | +10 | +0.3% | 1,900 |
| 2005/08/17 | 3,630 | 3,650 | 3,610 | 3,630 | +10 | +0.3% | 1,000 |
| 2005/08/16 | 3,670 | 3,670 | 3,610 | 3,620 | +20 | +0.6% | 1,600 |
| 2005/08/15 | 3,600 | 3,620 | 3,570 | 3,600 | ±0 | ±0% | 5,700 |
| 2005/08/12 | 3,680 | 3,680 | 3,600 | 3,600 | -10 | -0.3% | 2,200 |
| 2005/08/11 | 3,580 | 3,620 | 3,580 | 3,610 | +40 | +1.1% | 3,800 |
| 2005/08/10 | 3,580 | 3,620 | 3,560 | 3,570 | +100 | +2.9% | 6,000 |
| 2005/08/09 | 3,480 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 4,200 |
| 2005/08/08 | 3,500 | 3,500 | 3,430 | 3,480 | -80 | -2.2% | 11,600 |
| 2005/08/05 | 3,540 | 3,580 | 3,540 | 3,560 | -30 | -0.8% | 8,900 |
| 2005/08/04 | 3,640 | 3,640 | 3,550 | 3,590 | -50 | -1.4% | 5,900 |
| 2005/08/03 | 3,590 | 3,650 | 3,590 | 3,640 | +50 | +1.4% | 4,700 |
| 2005/08/02 | 3,600 | 3,610 | 3,570 | 3,590 | -10 | -0.3% | 5,700 |
| 2005/08/01 | 3,600 | 3,630 | 3,580 | 3,600 | ±0 | ±0% | 5,100 |
| 2005/07/29 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 4,300 |
| 2005/07/28 | 3,640 | 3,640 | 3,600 | 3,610 | -40 | -1.1% | 3,200 |
| 2005/07/27 | 3,640 | 3,650 | 3,620 | 3,650 | ±0 | ±0% | 1,600 |
| 2005/07/26 | 3,660 | 3,660 | 3,610 | 3,650 | ±0 | ±0% | 4,000 |
| 2005/07/25 | 3,630 | 3,650 | 3,630 | 3,650 | +50 | +1.4% | 2,300 |
| 2005/07/22 | 3,650 | 3,650 | 3,600 | 3,600 | -70 | -1.9% | 4,000 |
| 2005/07/21 | 3,700 | 3,700 | 3,660 | 3,670 | ±0 | ±0% | 2,900 |
| 2005/07/20 | 3,700 | 3,700 | 3,650 | 3,670 | -20 | -0.5% | 3,500 |
| 2005/07/19 | 3,700 | 3,700 | 3,670 | 3,690 | -10 | -0.3% | 3,100 |
| 2005/07/15 | 3,710 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 5,700 |
| 2005/07/14 | 3,730 | 3,760 | 3,720 | 3,720 | -10 | -0.3% | 3,800 |
| 2005/07/13 | 3,730 | 3,750 | 3,720 | 3,730 | -20 | -0.5% | 1,600 |
| 2005/07/12 | 3,770 | 3,770 | 3,740 | 3,750 | -10 | -0.3% | 2,800 |
4801～
4850
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
