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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,621 | 1,636 | 1,611 | 1,615 | -8 | -0.5% | 28,500 |
| 2024/11/20 | 1,640 | 1,658 | 1,621 | 1,623 | -17 | -1% | 32,600 |
| 2024/11/19 | 1,625 | 1,662 | 1,622 | 1,640 | +39 | +2.4% | 58,500 |
| 2024/11/18 | 1,610 | 1,626 | 1,593 | 1,601 | -19 | -1.2% | 60,400 |
| 2024/11/15 | 1,637 | 1,649 | 1,620 | 1,620 | -18 | -1.1% | 68,000 |
| 2024/11/14 | 1,660 | 1,662 | 1,638 | 1,638 | -22 | -1.3% | 55,300 |
| 2024/11/13 | 1,651 | 1,685 | 1,651 | 1,660 | +13 | +0.8% | 69,100 |
| 2024/11/12 | 1,667 | 1,672 | 1,644 | 1,647 | -10 | -0.6% | 49,000 |
| 2024/11/11 | 1,640 | 1,659 | 1,635 | 1,657 | +17 | +1% | 36,700 |
| 2024/11/08 | 1,657 | 1,675 | 1,640 | 1,640 | -10 | -0.6% | 53,800 |
| 2024/11/07 | 1,638 | 1,664 | 1,633 | 1,650 | +12 | +0.7% | 34,500 |
| 2024/11/06 | 1,650 | 1,672 | 1,638 | 1,638 | -3 | -0.2% | 53,400 |
| 2024/11/05 | 1,655 | 1,655 | 1,632 | 1,641 | +10 | +0.6% | 34,600 |
| 2024/11/01 | 1,671 | 1,671 | 1,631 | 1,631 | -40 | -2.4% | 68,700 |
| 2024/10/31 | 1,672 | 1,679 | 1,653 | 1,671 | +12 | +0.7% | 33,600 |
| 2024/10/30 | 1,669 | 1,669 | 1,650 | 1,659 | -13 | -0.8% | 66,400 |
| 2024/10/29 | 1,665 | 1,672 | 1,651 | 1,672 | +17 | +1% | 34,600 |
| 2024/10/28 | 1,640 | 1,681 | 1,640 | 1,655 | -1 | -0.1% | 39,500 |
| 2024/10/25 | 1,673 | 1,682 | 1,638 | 1,656 | -26 | -1.5% | 60,700 |
| 2024/10/24 | 1,660 | 1,690 | 1,655 | 1,682 | +11 | +0.7% | 52,200 |
| 2024/10/23 | 1,704 | 1,711 | 1,671 | 1,671 | -25 | -1.5% | 48,600 |
| 2024/10/22 | 1,722 | 1,734 | 1,696 | 1,696 | -26 | -1.5% | 42,300 |
| 2024/10/21 | 1,684 | 1,736 | 1,684 | 1,722 | +34 | +2% | 75,300 |
| 2024/10/18 | 1,715 | 1,728 | 1,683 | 1,688 | -19 | -1.1% | 88,800 |
| 2024/10/17 | 1,732 | 1,733 | 1,697 | 1,707 | -33 | -1.9% | 127,300 |
| 2024/10/16 | 1,735 | 1,756 | 1,731 | 1,740 | -30 | -1.7% | 63,100 |
| 2024/10/15 | 1,740 | 1,777 | 1,731 | 1,770 | +40 | +2.3% | 72,900 |
| 2024/10/11 | 1,733 | 1,758 | 1,726 | 1,730 | -14 | -0.8% | 61,300 |
| 2024/10/10 | 1,792 | 1,794 | 1,744 | 1,744 | -38 | -2.1% | 65,500 |
| 2024/10/09 | 1,775 | 1,788 | 1,745 | 1,782 | +24 | +1.4% | 130,200 |
| 2024/10/08 | 1,800 | 1,800 | 1,756 | 1,758 | -53 | -2.9% | 102,400 |
| 2024/10/07 | 1,822 | 1,825 | 1,801 | 1,811 | -2 | -0.1% | 99,600 |
| 2024/10/04 | 1,811 | 1,842 | 1,806 | 1,813 | ±0 | ±0% | 112,700 |
| 2024/10/03 | 1,855 | 1,877 | 1,813 | 1,813 | -28 | -1.5% | 170,400 |
| 2024/10/02 | 1,955 | 1,961 | 1,840 | 1,841 | -139 | -7% | 271,800 |
| 2024/10/01 | 1,930 | 1,985 | 1,926 | 1,980 | +84 | +4.4% | 104,400 |
| 2024/09/30 | 1,890 | 1,918 | 1,860 | 1,896 | -22 | -1.1% | 92,500 |
| 2024/09/27 | 1,939 | 1,951 | 1,918 | 1,918 | -3,882 | -66.9% | 70,800 |
| 2024/09/26 | 5,780 | 5,810 | 5,700 | 5,800 | +60 | +1% | 23,600 |
| 2024/09/25 | 5,790 | 5,820 | 5,640 | 5,740 | -30 | -0.5% | 23,300 |
| 2024/09/24 | 6,000 | 6,000 | 5,750 | 5,770 | -150 | -2.5% | 26,600 |
| 2024/09/20 | 6,050 | 6,050 | 5,920 | 5,920 | -110 | -1.8% | 20,400 |
| 2024/09/19 | 6,050 | 6,100 | 5,950 | 6,030 | +40 | +0.7% | 19,000 |
| 2024/09/18 | 6,000 | 6,130 | 5,980 | 5,990 | +20 | +0.3% | 29,200 |
| 2024/09/17 | 5,880 | 5,990 | 5,880 | 5,970 | +100 | +1.7% | 15,200 |
| 2024/09/13 | 5,870 | 5,980 | 5,830 | 5,870 | -20 | -0.3% | 18,000 |
| 2024/09/12 | 5,830 | 5,920 | 5,780 | 5,890 | +160 | +2.8% | 18,700 |
| 2024/09/11 | 5,840 | 5,880 | 5,710 | 5,730 | -120 | -2.1% | 17,000 |
| 2024/09/10 | 5,760 | 5,890 | 5,730 | 5,850 | +130 | +2.3% | 11,400 |
| 2024/09/09 | 5,670 | 5,780 | 5,640 | 5,720 | -50 | -0.9% | 14,700 |
1～
50
件表示中 / 5370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 | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55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 |
| 魚 力 | 238,100円 | +3.5% | -0.4% | 2.18% | 25.36倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 106,100円 | +1.4% | -24.0% | 0.94% | 11.84倍 | 3.17倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| 力の源ＨＤ | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ヨシックスＨＤ | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
