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 |
|---|---|---|---|---|---|---|---|
| 2004/09/01 | 4,000 | 4,010 | 3,980 | 3,980 | -20 | -0.5% | 1,200 |
| 2004/08/31 | 4,100 | 4,100 | 3,990 | 4,000 | -110 | -2.7% | 4,900 |
| 2004/08/30 | 4,000 | 4,110 | 3,990 | 4,110 | +110 | +2.8% | 4,300 |
| 2004/08/27 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 2,900 |
| 2004/08/26 | 3,890 | 3,900 | 3,870 | 3,900 | ±0 | ±0% | 2,300 |
| 2004/08/25 | 3,950 | 3,950 | 3,900 | 3,900 | -50 | -1.3% | 1,100 |
| 2004/08/24 | 3,940 | 3,950 | 3,900 | 3,950 | ±0 | ±0% | 1,800 |
| 2004/08/23 | 3,950 | 3,980 | 3,930 | 3,950 | ±0 | ±0% | 1,000 |
| 2004/08/20 | 3,900 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 1,500 |
| 2004/08/19 | 3,900 | 3,960 | 3,900 | 3,900 | -50 | -1.3% | 2,000 |
| 2004/08/18 | 3,930 | 3,980 | 3,930 | 3,950 | +20 | +0.5% | 1,500 |
| 2004/08/17 | 3,990 | 3,990 | 3,930 | 3,930 | -70 | -1.8% | 1,200 |
| 2004/08/16 | 4,040 | 4,040 | 3,950 | 4,000 | -50 | -1.2% | 1,600 |
| 2004/08/13 | 4,050 | 4,080 | 4,030 | 4,050 | +20 | +0.5% | 2,300 |
| 2004/08/12 | 4,050 | 4,050 | 4,000 | 4,030 | -50 | -1.2% | 1,500 |
| 2004/08/11 | 4,080 | 4,080 | 4,080 | 4,080 | +20 | +0.5% | 1,300 |
| 2004/08/10 | 4,090 | 4,090 | 4,060 | 4,060 | -40 | -1% | 600 |
| 2004/08/09 | 4,090 | 4,100 | 4,090 | 4,100 | +20 | +0.5% | 1,100 |
| 2004/08/06 | 4,110 | 4,110 | 4,080 | 4,080 | -50 | -1.2% | 4,600 |
| 2004/08/05 | 4,100 | 4,130 | 4,100 | 4,130 | +30 | +0.7% | 2,000 |
| 2004/08/04 | 4,100 | 4,100 | 4,080 | 4,100 | +10 | +0.2% | 11,200 |
| 2004/08/03 | 4,110 | 4,110 | 4,080 | 4,090 | -10 | -0.2% | 2,700 |
| 2004/08/02 | 4,100 | 4,140 | 4,100 | 4,100 | +10 | +0.2% | 1,700 |
| 2004/07/30 | 4,090 | 4,090 | 4,070 | 4,090 | -10 | -0.2% | 800 |
| 2004/07/29 | 4,100 | 4,110 | 4,080 | 4,100 | ±0 | ±0% | 4,300 |
| 2004/07/28 | 4,110 | 4,150 | 4,090 | 4,100 | ±0 | ±0% | 2,900 |
| 2004/07/27 | 4,100 | 4,140 | 4,080 | 4,100 | ±0 | ±0% | 6,800 |
| 2004/07/26 | 4,110 | 4,110 | 4,070 | 4,100 | -10 | -0.2% | 5,300 |
| 2004/07/23 | 4,080 | 4,130 | 4,080 | 4,110 | +100 | +2.5% | 5,000 |
| 2004/07/22 | 4,100 | 4,120 | 4,010 | 4,010 | -100 | -2.4% | 3,700 |
| 2004/07/21 | 4,100 | 4,130 | 4,100 | 4,110 | +110 | +2.8% | 5,500 |
| 2004/07/20 | 4,060 | 4,060 | 4,000 | 4,000 | -30 | -0.7% | 3,500 |
| 2004/07/16 | 4,080 | 4,080 | 4,010 | 4,030 | -80 | -1.9% | 2,900 |
| 2004/07/15 | 4,000 | 4,110 | 4,000 | 4,110 | +10 | +0.2% | 6,200 |
| 2004/07/14 | 4,110 | 4,110 | 4,100 | 4,100 | -10 | -0.2% | 2,200 |
| 2004/07/13 | 4,110 | 4,120 | 4,110 | 4,110 | ±0 | ±0% | 1,600 |
| 2004/07/12 | 4,180 | 4,190 | 4,110 | 4,110 | -20 | -0.5% | 2,800 |
| 2004/07/09 | 4,160 | 4,160 | 4,110 | 4,130 | -30 | -0.7% | 4,700 |
| 2004/07/08 | 4,200 | 4,210 | 4,110 | 4,160 | -40 | -1% | 5,300 |
| 2004/07/07 | 4,070 | 4,210 | 3,950 | 4,200 | +80 | +1.9% | 15,400 |
| 2004/07/06 | 4,100 | 4,250 | 4,090 | 4,120 | +50 | +1.2% | 17,200 |
| 2004/07/05 | 3,890 | 4,070 | 3,820 | 4,070 | +170 | +4.4% | 11,300 |
| 2004/07/02 | 3,890 | 3,900 | 3,820 | 3,900 | +100 | +2.6% | 6,500 |
| 2004/07/01 | 3,800 | 3,830 | 3,740 | 3,800 | -30 | -0.8% | 7,700 |
| 2004/06/30 | 3,670 | 3,830 | 3,670 | 3,830 | +160 | +4.4% | 11,200 |
| 2004/06/29 | 3,660 | 3,680 | 3,650 | 3,670 | +30 | +0.8% | 2,700 |
| 2004/06/28 | 3,600 | 3,670 | 3,600 | 3,640 | -90 | -2.4% | 4,400 |
| 2004/06/25 | 3,740 | 3,760 | 3,680 | 3,730 | -20 | -0.5% | 2,300 |
| 2004/06/24 | 3,800 | 3,850 | 3,660 | 3,750 | -130 | -3.4% | 5,000 |
| 2004/06/23 | 3,620 | 3,880 | 3,620 | 3,880 | +240 | +6.6% | 10,400 |
5051～
5100
件表示中 / 5469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 | 146,500円 | +9.8% | +10.1% | 2.32% | 15.76倍 | 1.37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 |
| アレンザＨＤ | 103,500円 | +1.1% | +7.5% | 3.67% | 14.12倍 | 1.02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 |
| やまや | 285,300円 | +3.5% | +1.5% | 1.89% | 8.36倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 丸善ＣＨＩ | 32,000円 | +5.7% | +1.3% | 1.25% | 12.88倍 | 0.58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 | 283,100円 | +6.2% | +3.1% | 0.99% | 17.01倍 | 2.69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
