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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 4,110 | 4,150 | 4,080 | 4,120 | +50 | +1.2% | 7,800 |
| 2005/04/21 | 4,170 | 4,170 | 4,030 | 4,070 | -130 | -3.1% | 11,200 |
| 2005/04/20 | 4,030 | 4,200 | 4,010 | 4,200 | +190 | +4.7% | 12,300 |
| 2005/04/19 | 3,900 | 4,020 | 3,900 | 4,010 | +60 | +1.5% | 7,700 |
| 2005/04/18 | 3,980 | 3,980 | 3,800 | 3,950 | -50 | -1.3% | 16,600 |
| 2005/04/15 | 3,990 | 4,000 | 3,980 | 4,000 | ±0 | ±0% | 7,700 |
| 2005/04/14 | 4,010 | 4,010 | 3,990 | 4,000 | -20 | -0.5% | 8,100 |
| 2005/04/13 | 4,010 | 4,030 | 3,980 | 4,020 | +40 | +1% | 9,000 |
| 2005/04/12 | 4,020 | 4,020 | 3,970 | 3,980 | -20 | -0.5% | 3,200 |
| 2005/04/11 | 3,970 | 4,030 | 3,970 | 4,000 | +20 | +0.5% | 3,600 |
| 2005/04/08 | 3,950 | 3,980 | 3,920 | 3,980 | +20 | +0.5% | 2,900 |
| 2005/04/07 | 3,910 | 3,960 | 3,870 | 3,960 | +50 | +1.3% | 5,000 |
| 2005/04/06 | 3,860 | 3,930 | 3,860 | 3,910 | -40 | -1% | 8,200 |
| 2005/04/05 | 3,920 | 3,950 | 3,850 | 3,950 | -20 | -0.5% | 4,200 |
| 2005/04/04 | 3,960 | 3,970 | 3,940 | 3,970 | -60 | -1.5% | 4,100 |
| 2005/04/01 | 4,000 | 4,030 | 4,000 | 4,030 | -40 | -1% | 3,300 |
| 2005/03/31 | 4,020 | 4,070 | 3,950 | 4,070 | +20 | +0.5% | 5,100 |
| 2005/03/30 | 3,950 | 4,050 | 3,950 | 4,050 | -50 | -1.2% | 6,400 |
| 2005/03/29 | 3,980 | 4,100 | 3,980 | 4,100 | -80 | -1.9% | 15,100 |
| 2005/03/28 | 3,940 | 4,200 | 3,940 | 4,180 | -120 | -2.8% | 14,100 |
| 2005/03/25 | 4,320 | 4,320 | 4,290 | 4,300 | ±0 | ±0% | 14,200 |
| 2005/03/24 | 4,350 | 4,360 | 4,300 | 4,300 | -60 | -1.4% | 7,700 |
| 2005/03/23 | 4,400 | 4,410 | 4,350 | 4,360 | -30 | -0.7% | 9,000 |
| 2005/03/22 | 4,350 | 4,400 | 4,340 | 4,390 | +60 | +1.4% | 12,600 |
| 2005/03/18 | 4,310 | 4,350 | 4,300 | 4,330 | +20 | +0.5% | 11,100 |
| 2005/03/17 | 4,330 | 4,330 | 4,300 | 4,310 | -20 | -0.5% | 5,700 |
| 2005/03/16 | 4,350 | 4,360 | 4,310 | 4,330 | -50 | -1.1% | 7,100 |
| 2005/03/15 | 4,370 | 4,380 | 4,320 | 4,380 | +40 | +0.9% | 7,500 |
| 2005/03/14 | 4,310 | 4,380 | 4,310 | 4,340 | +30 | +0.7% | 7,700 |
| 2005/03/11 | 4,300 | 4,350 | 4,300 | 4,310 | +10 | +0.2% | 15,000 |
| 2005/03/10 | 4,280 | 4,300 | 4,280 | 4,300 | +20 | +0.5% | 6,200 |
| 2005/03/09 | 4,260 | 4,300 | 4,240 | 4,280 | +20 | +0.5% | 14,500 |
| 2005/03/08 | 4,340 | 4,340 | 4,240 | 4,260 | -90 | -2.1% | 11,100 |
| 2005/03/07 | 4,340 | 4,350 | 4,320 | 4,350 | +20 | +0.5% | 10,100 |
| 2005/03/04 | 4,400 | 4,410 | 4,330 | 4,330 | -70 | -1.6% | 16,600 |
| 2005/03/03 | 4,300 | 4,410 | 4,300 | 4,400 | +100 | +2.3% | 46,800 |
| 2005/03/02 | 4,210 | 4,300 | 4,190 | 4,300 | +80 | +1.9% | 19,700 |
| 2005/03/01 | 4,220 | 4,260 | 4,170 | 4,220 | -20 | -0.5% | 83,500 |
| 2005/02/28 | 3,950 | 4,240 | 3,890 | 4,240 | +320 | +8.2% | 121,800 |
| 2005/02/25 | 3,870 | 3,920 | 3,830 | 3,920 | +90 | +2.3% | 42,900 |
| 2005/02/24 | 3,880 | 3,900 | 3,780 | 3,830 | -50 | -1.3% | 39,600 |
| 2005/02/23 | 3,820 | 3,880 | 3,820 | 3,880 | +10 | +0.3% | 28,800 |
| 2005/02/22 | 3,810 | 3,880 | 3,780 | 3,870 | +60 | +1.6% | 28,300 |
| 2005/02/21 | 3,800 | 3,810 | 3,690 | 3,810 | +160 | +4.4% | 55,600 |
| 2005/02/18 | 3,550 | 3,700 | 3,550 | 3,650 | +100 | +2.8% | 8,500 |
| 2005/02/17 | 3,550 | 3,580 | 3,530 | 3,550 | +20 | +0.6% | 5,100 |
| 2005/02/16 | 3,700 | 3,710 | 3,520 | 3,530 | -170 | -4.6% | 8,500 |
| 2005/02/15 | 3,780 | 3,780 | 3,690 | 3,700 | -40 | -1.1% | 5,900 |
| 2005/02/14 | 3,750 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 5,500 |
| 2005/02/10 | 3,770 | 3,770 | 3,740 | 3,750 | -50 | -1.3% | 4,500 |
4951～
5000
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
