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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 3,730 | 3,780 | 3,710 | 3,760 | +30 | +0.8% | 2,900 |
| 2005/07/08 | 3,720 | 3,770 | 3,720 | 3,730 | -40 | -1.1% | 2,800 |
| 2005/07/07 | 3,780 | 3,780 | 3,740 | 3,770 | +20 | +0.5% | 2,800 |
| 2005/07/06 | 3,890 | 3,890 | 3,750 | 3,750 | -40 | -1.1% | 7,400 |
| 2005/07/05 | 3,850 | 3,850 | 3,760 | 3,790 | +20 | +0.5% | 5,200 |
| 2005/07/04 | 3,620 | 3,780 | 3,610 | 3,770 | +180 | +5% | 15,000 |
| 2005/07/01 | 3,560 | 3,610 | 3,560 | 3,590 | +60 | +1.7% | 5,800 |
| 2005/06/30 | 3,540 | 3,570 | 3,530 | 3,530 | -10 | -0.3% | 4,600 |
| 2005/06/29 | 3,540 | 3,540 | 3,520 | 3,540 | ±0 | ±0% | 2,700 |
| 2005/06/28 | 3,550 | 3,550 | 3,520 | 3,540 | -10 | -0.3% | 6,800 |
| 2005/06/27 | 3,600 | 3,600 | 3,550 | 3,550 | -50 | -1.4% | 5,700 |
| 2005/06/24 | 3,570 | 3,610 | 3,570 | 3,600 | +10 | +0.3% | 3,800 |
| 2005/06/23 | 3,590 | 3,610 | 3,570 | 3,590 | ±0 | ±0% | 4,700 |
| 2005/06/22 | 3,640 | 3,640 | 3,560 | 3,590 | -50 | -1.4% | 13,200 |
| 2005/06/21 | 3,690 | 3,700 | 3,630 | 3,640 | -50 | -1.4% | 6,000 |
| 2005/06/20 | 3,740 | 3,750 | 3,680 | 3,690 | -30 | -0.8% | 3,900 |
| 2005/06/17 | 3,720 | 3,740 | 3,720 | 3,720 | +30 | +0.8% | 2,600 |
| 2005/06/16 | 3,700 | 3,710 | 3,680 | 3,690 | ±0 | ±0% | 2,700 |
| 2005/06/15 | 3,690 | 3,700 | 3,680 | 3,690 | ±0 | ±0% | 3,800 |
| 2005/06/14 | 3,700 | 3,710 | 3,690 | 3,690 | -20 | -0.5% | 3,900 |
| 2005/06/13 | 3,710 | 3,720 | 3,700 | 3,710 | ±0 | ±0% | 4,900 |
| 2005/06/10 | 3,760 | 3,760 | 3,710 | 3,710 | -60 | -1.6% | 13,200 |
| 2005/06/09 | 3,750 | 3,780 | 3,750 | 3,770 | +20 | +0.5% | 2,600 |
| 2005/06/08 | 3,750 | 3,780 | 3,740 | 3,750 | -10 | -0.3% | 4,100 |
| 2005/06/07 | 3,750 | 3,760 | 3,750 | 3,760 | +10 | +0.3% | 9,000 |
| 2005/06/06 | 3,800 | 3,800 | 3,750 | 3,750 | -70 | -1.8% | 3,600 |
| 2005/06/03 | 3,780 | 3,840 | 3,740 | 3,820 | +40 | +1.1% | 5,300 |
| 2005/06/02 | 3,840 | 3,840 | 3,730 | 3,780 | -70 | -1.8% | 7,600 |
| 2005/06/01 | 3,710 | 3,850 | 3,710 | 3,850 | +150 | +4.1% | 10,700 |
| 2005/05/31 | 3,700 | 3,720 | 3,680 | 3,700 | -10 | -0.3% | 4,600 |
| 2005/05/30 | 3,700 | 3,740 | 3,700 | 3,710 | -10 | -0.3% | 2,400 |
| 2005/05/27 | 3,700 | 3,750 | 3,700 | 3,720 | +30 | +0.8% | 3,400 |
| 2005/05/26 | 3,670 | 3,730 | 3,670 | 3,690 | +20 | +0.5% | 1,800 |
| 2005/05/25 | 3,780 | 3,780 | 3,600 | 3,670 | -110 | -2.9% | 6,900 |
| 2005/05/24 | 3,860 | 3,860 | 3,780 | 3,780 | -100 | -2.6% | 5,000 |
| 2005/05/23 | 3,880 | 3,900 | 3,870 | 3,880 | +10 | +0.3% | 5,300 |
| 2005/05/20 | 3,890 | 3,890 | 3,850 | 3,870 | -30 | -0.8% | 5,000 |
| 2005/05/19 | 3,970 | 3,980 | 3,900 | 3,900 | -40 | -1% | 3,800 |
| 2005/05/18 | 3,980 | 3,990 | 3,920 | 3,940 | -20 | -0.5% | 2,300 |
| 2005/05/17 | 4,020 | 4,090 | 3,950 | 3,960 | -110 | -2.7% | 5,200 |
| 2005/05/16 | 4,060 | 4,070 | 4,050 | 4,070 | -20 | -0.5% | 2,900 |
| 2005/05/13 | 4,070 | 4,110 | 4,070 | 4,090 | +20 | +0.5% | 5,300 |
| 2005/05/12 | 4,100 | 4,100 | 4,050 | 4,070 | -30 | -0.7% | 5,500 |
| 2005/05/11 | 4,090 | 4,110 | 4,070 | 4,100 | -20 | -0.5% | 2,100 |
| 2005/05/10 | 4,080 | 4,120 | 4,080 | 4,120 | +40 | +1% | 4,500 |
| 2005/05/09 | 4,030 | 4,100 | 4,030 | 4,080 | +50 | +1.2% | 2,500 |
| 2005/05/06 | 4,020 | 4,080 | 4,020 | 4,030 | +20 | +0.5% | 2,400 |
| 2005/05/02 | 4,040 | 4,040 | 4,000 | 4,010 | -70 | -1.7% | 4,700 |
| 2005/04/28 | 4,110 | 4,130 | 4,080 | 4,080 | -30 | -0.7% | 2,000 |
| 2005/04/27 | 4,170 | 4,180 | 4,110 | 4,110 | -70 | -1.7% | 7,800 |
4851～
4900
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
