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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 3,535 | 3,580 | 3,520 | 3,570 | +35 | +1% | 12,500 |
| 2023/09/06 | 3,565 | 3,565 | 3,530 | 3,535 | -20 | -0.6% | 4,900 |
| 2023/09/05 | 3,545 | 3,555 | 3,530 | 3,555 | +5 | +0.1% | 8,200 |
| 2023/09/04 | 3,510 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 8,900 |
| 2023/09/01 | 3,475 | 3,500 | 3,470 | 3,500 | +10 | +0.3% | 5,600 |
| 2023/08/31 | 3,470 | 3,495 | 3,470 | 3,490 | +30 | +0.9% | 9,500 |
| 2023/08/30 | 3,445 | 3,465 | 3,445 | 3,460 | +15 | +0.4% | 5,600 |
| 2023/08/29 | 3,440 | 3,460 | 3,425 | 3,445 | +5 | +0.1% | 5,500 |
| 2023/08/28 | 3,455 | 3,455 | 3,430 | 3,440 | +5 | +0.1% | 5,700 |
| 2023/08/25 | 3,405 | 3,450 | 3,380 | 3,435 | ±0 | ±0% | 7,400 |
| 2023/08/24 | 3,430 | 3,435 | 3,400 | 3,435 | +10 | +0.3% | 3,100 |
| 2023/08/23 | 3,385 | 3,425 | 3,375 | 3,425 | +65 | +1.9% | 5,400 |
| 2023/08/22 | 3,380 | 3,410 | 3,350 | 3,360 | -40 | -1.2% | 7,900 |
| 2023/08/21 | 3,380 | 3,400 | 3,360 | 3,400 | +75 | +2.3% | 7,800 |
| 2023/08/18 | 3,395 | 3,395 | 3,325 | 3,325 | -65 | -1.9% | 10,800 |
| 2023/08/17 | 3,410 | 3,410 | 3,365 | 3,390 | -30 | -0.9% | 12,500 |
| 2023/08/16 | 3,475 | 3,475 | 3,420 | 3,420 | -50 | -1.4% | 5,700 |
| 2023/08/15 | 3,440 | 3,490 | 3,430 | 3,470 | +45 | +1.3% | 11,100 |
| 2023/08/14 | 3,425 | 3,450 | 3,410 | 3,425 | +10 | +0.3% | 12,300 |
| 2023/08/10 | 3,380 | 3,420 | 3,350 | 3,415 | +65 | +1.9% | 7,500 |
| 2023/08/09 | 3,405 | 3,405 | 3,350 | 3,350 | -55 | -1.6% | 6,400 |
| 2023/08/08 | 3,400 | 3,420 | 3,385 | 3,405 | +10 | +0.3% | 8,600 |
| 2023/08/07 | 3,350 | 3,395 | 3,330 | 3,395 | +45 | +1.3% | 6,700 |
| 2023/08/04 | 3,340 | 3,365 | 3,330 | 3,350 | +5 | +0.1% | 8,500 |
| 2023/08/03 | 3,355 | 3,355 | 3,320 | 3,345 | -25 | -0.7% | 13,500 |
| 2023/08/02 | 3,430 | 3,430 | 3,360 | 3,370 | -60 | -1.7% | 11,700 |
| 2023/08/01 | 3,410 | 3,445 | 3,395 | 3,430 | +40 | +1.2% | 10,900 |
| 2023/07/31 | 3,395 | 3,415 | 3,385 | 3,390 | +5 | +0.1% | 10,300 |
| 2023/07/28 | 3,360 | 3,395 | 3,350 | 3,385 | +20 | +0.6% | 12,200 |
| 2023/07/27 | 3,410 | 3,410 | 3,365 | 3,365 | -20 | -0.6% | 7,100 |
| 2023/07/26 | 3,430 | 3,430 | 3,380 | 3,385 | -25 | -0.7% | 9,500 |
| 2023/07/25 | 3,390 | 3,425 | 3,390 | 3,410 | +25 | +0.7% | 7,100 |
| 2023/07/24 | 3,390 | 3,435 | 3,385 | 3,385 | ±0 | ±0% | 9,300 |
| 2023/07/21 | 3,385 | 3,390 | 3,360 | 3,385 | -10 | -0.3% | 8,300 |
| 2023/07/20 | 3,390 | 3,395 | 3,370 | 3,395 | +25 | +0.7% | 9,100 |
| 2023/07/19 | 3,370 | 3,395 | 3,360 | 3,370 | +45 | +1.4% | 14,800 |
| 2023/07/18 | 3,335 | 3,335 | 3,320 | 3,325 | -10 | -0.3% | 7,100 |
| 2023/07/14 | 3,365 | 3,365 | 3,335 | 3,335 | -25 | -0.7% | 9,500 |
| 2023/07/13 | 3,330 | 3,365 | 3,330 | 3,360 | +35 | +1.1% | 15,900 |
| 2023/07/12 | 3,315 | 3,360 | 3,315 | 3,325 | +10 | +0.3% | 10,600 |
| 2023/07/11 | 3,365 | 3,370 | 3,300 | 3,315 | -25 | -0.7% | 24,300 |
| 2023/07/10 | 3,315 | 3,370 | 3,315 | 3,340 | +30 | +0.9% | 12,500 |
| 2023/07/07 | 3,310 | 3,350 | 3,305 | 3,310 | -20 | -0.6% | 19,500 |
| 2023/07/06 | 3,355 | 3,360 | 3,310 | 3,330 | -60 | -1.8% | 31,400 |
| 2023/07/05 | 3,455 | 3,455 | 3,370 | 3,390 | -75 | -2.2% | 36,700 |
| 2023/07/04 | 3,500 | 3,515 | 3,455 | 3,465 | -100 | -2.8% | 53,600 |
| 2023/07/03 | 3,670 | 3,730 | 3,560 | 3,565 | -80 | -2.2% | 49,900 |
| 2023/06/30 | 3,600 | 3,650 | 3,585 | 3,645 | +60 | +1.7% | 20,400 |
| 2023/06/29 | 3,575 | 3,615 | 3,560 | 3,585 | +10 | +0.3% | 14,700 |
| 2023/06/28 | 3,570 | 3,600 | 3,565 | 3,575 | +10 | +0.3% | 11,800 |
451～
500
件表示中 / 5525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 | 147,500円 | +9.8% | +10.1% | 2.31% | 15.87倍 | 1.38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 | 148,200円 | +6.5% | +2.5% | 2.02% | 11.82倍 | 1.40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 | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60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 |
| ＭｒＭａｘＨＤ | 76,000円 | +4.7% | +8.4% | 3.29% | 9.38倍 | 0.70倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| エコス | 255,400円 | +2.1% | -4.5% | 2.74% | 7.17倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
