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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,569 | 1,573 | 1,370 | 1,415 | -162 | -10.3% | 939,600 |
| 2025/04/03 | 1,524 | 1,595 | 1,519 | 1,577 | +13 | +0.8% | 392,300 |
| 2025/04/02 | 1,554 | 1,583 | 1,526 | 1,564 | +32 | +2.1% | 234,800 |
| 2025/04/01 | 1,551 | 1,555 | 1,519 | 1,532 | -6 | -0.4% | 131,200 |
| 2025/03/31 | 1,611 | 1,611 | 1,537 | 1,538 | -78 | -4.8% | 172,000 |
| 2025/03/28 | 1,601 | 1,617 | 1,585 | 1,616 | -8 | -0.5% | 191,500 |
| 2025/03/27 | 1,637 | 1,648 | 1,619 | 1,624 | -13 | -0.8% | 248,500 |
| 2025/03/26 | 1,633 | 1,645 | 1,622 | 1,637 | -2 | -0.1% | 133,500 |
| 2025/03/25 | 1,645 | 1,650 | 1,633 | 1,639 | -6 | -0.4% | 86,700 |
| 2025/03/24 | 1,668 | 1,668 | 1,636 | 1,645 | -10 | -0.6% | 112,300 |
| 2025/03/21 | 1,656 | 1,661 | 1,645 | 1,655 | -2 | -0.1% | 80,500 |
| 2025/03/19 | 1,650 | 1,671 | 1,650 | 1,657 | +12 | +0.7% | 52,200 |
| 2025/03/18 | 1,638 | 1,659 | 1,635 | 1,645 | +10 | +0.6% | 82,900 |
| 2025/03/17 | 1,641 | 1,642 | 1,622 | 1,635 | +7 | +0.4% | 77,600 |
| 2025/03/14 | 1,620 | 1,641 | 1,611 | 1,628 | +17 | +1.1% | 59,000 |
| 2025/03/13 | 1,630 | 1,636 | 1,605 | 1,611 | -7 | -0.4% | 110,300 |
| 2025/03/12 | 1,624 | 1,629 | 1,613 | 1,618 | -17 | -1% | 69,200 |
| 2025/03/11 | 1,620 | 1,635 | 1,607 | 1,635 | ±0 | ±0% | 69,200 |
| 2025/03/10 | 1,645 | 1,645 | 1,627 | 1,635 | -5 | -0.3% | 68,300 |
| 2025/03/07 | 1,625 | 1,640 | 1,614 | 1,640 | +4 | +0.2% | 40,000 |
| 2025/03/06 | 1,638 | 1,645 | 1,627 | 1,636 | +6 | +0.4% | 31,100 |
| 2025/03/05 | 1,610 | 1,635 | 1,609 | 1,630 | +21 | +1.3% | 45,700 |
| 2025/03/04 | 1,612 | 1,616 | 1,594 | 1,609 | -3 | -0.2% | 39,000 |
| 2025/03/03 | 1,615 | 1,615 | 1,597 | 1,612 | +14 | +0.9% | 42,300 |
| 2025/02/28 | 1,596 | 1,617 | 1,586 | 1,598 | -7 | -0.4% | 49,700 |
| 2025/02/27 | 1,558 | 1,605 | 1,551 | 1,605 | +51 | +3.3% | 57,000 |
| 2025/02/26 | 1,555 | 1,564 | 1,545 | 1,554 | +1 | +0.1% | 79,400 |
| 2025/02/25 | 1,568 | 1,570 | 1,552 | 1,553 | -15 | -1% | 96,100 |
| 2025/02/21 | 1,561 | 1,579 | 1,560 | 1,568 | +7 | +0.4% | 130,300 |
| 2025/02/20 | 1,592 | 1,592 | 1,560 | 1,561 | -30 | -1.9% | 109,400 |
| 2025/02/19 | 1,596 | 1,602 | 1,581 | 1,591 | -5 | -0.3% | 50,100 |
| 2025/02/18 | 1,590 | 1,604 | 1,590 | 1,596 | +2 | +0.1% | 32,100 |
| 2025/02/17 | 1,608 | 1,616 | 1,594 | 1,594 | -6 | -0.4% | 57,400 |
| 2025/02/14 | 1,610 | 1,610 | 1,587 | 1,600 | -5 | -0.3% | 45,300 |
| 2025/02/13 | 1,575 | 1,605 | 1,573 | 1,605 | +30 | +1.9% | 65,900 |
| 2025/02/12 | 1,568 | 1,575 | 1,559 | 1,575 | +19 | +1.2% | 68,100 |
| 2025/02/10 | 1,551 | 1,570 | 1,551 | 1,556 | -6 | -0.4% | 71,700 |
| 2025/02/07 | 1,570 | 1,575 | 1,555 | 1,562 | -8 | -0.5% | 57,700 |
| 2025/02/06 | 1,567 | 1,577 | 1,561 | 1,570 | +11 | +0.7% | 50,100 |
| 2025/02/05 | 1,547 | 1,562 | 1,545 | 1,559 | +14 | +0.9% | 83,000 |
| 2025/02/04 | 1,584 | 1,584 | 1,545 | 1,545 | -19 | -1.2% | 125,200 |
| 2025/02/03 | 1,600 | 1,600 | 1,562 | 1,564 | -36 | -2.3% | 166,400 |
| 2025/01/31 | 1,623 | 1,623 | 1,597 | 1,600 | -25 | -1.5% | 68,300 |
| 2025/01/30 | 1,617 | 1,625 | 1,600 | 1,625 | +3 | +0.2% | 85,500 |
| 2025/01/29 | 1,626 | 1,636 | 1,612 | 1,622 | +11 | +0.7% | 79,800 |
| 2025/01/28 | 1,601 | 1,620 | 1,597 | 1,611 | +10 | +0.6% | 49,900 |
| 2025/01/27 | 1,602 | 1,607 | 1,596 | 1,601 | +4 | +0.3% | 51,700 |
| 2025/01/24 | 1,599 | 1,616 | 1,592 | 1,597 | +7 | +0.4% | 56,400 |
| 2025/01/23 | 1,595 | 1,595 | 1,577 | 1,590 | -7 | -0.4% | 70,800 |
| 2025/01/22 | 1,608 | 1,627 | 1,597 | 1,597 | +4 | +0.3% | 56,700 |
1～
50
件表示中 / 5458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 | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62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 | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97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 |
| 丸善ＣＨＩ | 31,400円 | +5.7% | +1.3% | 1.27% | 12.64倍 | 0.57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 |
| ブックオフＧＨ | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19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
