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 |
|---|---|---|---|---|---|---|---|
| 2003/10/01 | 4,450 | 4,450 | 4,200 | 4,210 | -90 | -2.1% | 8,000 |
| 2003/09/30 | 4,710 | 4,850 | 4,030 | 4,300 | -200 | -4.4% | 34,200 |
| 2003/09/29 | 4,510 | 4,510 | 4,440 | 4,500 | +500 | +12.5% | 27,400 |
| 2003/09/26 | 3,500 | 4,010 | 3,500 | 4,000 | +490 | +14% | 8,400 |
| 2003/09/25 | 3,560 | 3,580 | 3,420 | 3,510 | +426.7 | +13.8% | 19,500 |
| 2003/09/24 | 2,983.3 | 3,083.3 | 2,966.7 | 3,083.3 | +183.3 | +6.3% | 39,600 |
| 2003/09/22 | 2,936.7 | 2,950 | 2,893.3 | 2,900 | ±0 | ±0% | 33,900 |
| 2003/09/19 | 3,003.3 | 3,033.3 | 2,893.3 | 2,900 | -96.7 | -3.2% | 28,200 |
| 2003/09/18 | 2,960 | 3,000 | 2,960 | 2,996.7 | +103.4 | +3.6% | 20,400 |
| 2003/09/17 | 2,826.7 | 2,900 | 2,826.7 | 2,893.3 | +133.3 | +4.8% | 11,700 |
| 2003/09/16 | 2,730 | 2,816.7 | 2,726.7 | 2,760 | +73.3 | +2.7% | 16,500 |
| 2003/09/12 | 2,666.7 | 2,716.7 | 2,666.7 | 2,686.7 | +20 | +0.7% | 12,900 |
| 2003/09/11 | 2,666.7 | 2,666.7 | 2,663.3 | 2,666.7 | ±0 | ±0% | 8,700 |
| 2003/09/10 | 2,663.3 | 2,666.7 | 2,663.3 | 2,666.7 | ±0 | ±0% | 11,400 |
| 2003/09/09 | 2,573.3 | 2,670 | 2,573.3 | 2,666.7 | +66.7 | +2.6% | 19,200 |
| 2003/09/08 | 2,596.7 | 2,650 | 2,566.7 | 2,600 | -103.3 | -3.8% | 18,000 |
| 2003/09/05 | 2,966.7 | 2,966.7 | 2,703.3 | 2,703.3 | -263.4 | -8.9% | 6,300 |
| 2003/09/04 | 3,033.3 | 3,166.7 | 2,966.7 | 2,966.7 | - | - | 80,100 |
| 2003/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/01 | 2,366.7 | 2,400 | 2,366.7 | 2,366.7 | ±0 | ±0% | 3,600 |
| 2003/08/29 | 2,340 | 2,400 | 2,340 | 2,366.7 | -36.6 | -1.5% | 11,700 |
| 2003/08/28 | 2,400 | 2,410 | 2,400 | 2,403.3 | ±0 | ±0% | 3,000 |
| 2003/08/27 | 2,333.3 | 2,403.3 | 2,333.3 | 2,403.3 | +53.3 | +2.3% | 10,200 |
| 2003/08/26 | 2,350 | 2,350 | 2,350 | 2,350 | -50 | -2.1% | 2,100 |
| 2003/08/25 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 300 |
| 2003/08/22 | 2,400 | 2,400 | 2,400 | 2,400 | +33.3 | +1.4% | 3,000 |
| 2003/08/21 | 2,333.3 | 2,366.7 | 2,333.3 | 2,366.7 | +33.4 | +1.4% | 2,700 |
| 2003/08/20 | 2,333.3 | 2,333.3 | 2,333.3 | 2,333.3 | ±0 | ±0% | 900 |
| 2003/08/19 | 2,353.3 | 2,353.3 | 2,333.3 | 2,333.3 | -16.7 | -0.7% | 3,300 |
| 2003/08/18 | 2,320 | 2,353.3 | 2,320 | 2,350 | +30 | +1.3% | 6,900 |
| 2003/08/15 | 2,333.3 | 2,333.3 | 2,320 | 2,320 | -60 | -2.5% | 3,600 |
| 2003/08/14 | 2,283.3 | 2,400 | 2,283.3 | 2,380 | +130 | +5.8% | 10,200 |
| 2003/08/13 | 2,250 | 2,256.7 | 2,250 | 2,250 | ±0 | ±0% | 6,300 |
| 2003/08/12 | 2,166.7 | 2,256.7 | 2,166.7 | 2,250 | +83.3 | +3.8% | 13,200 |
| 2003/08/11 | 2,126.7 | 2,166.7 | 2,123.3 | 2,166.7 | +40 | +1.9% | 7,800 |
| 2003/08/08 | 2,126.7 | 2,126.7 | 2,126.7 | 2,126.7 | -43.3 | -2% | 8,400 |
| 2003/08/07 | 2,133.3 | 2,170 | 2,126.7 | 2,170 | +43.3 | +2% | 9,000 |
| 2003/08/06 | 2,133.3 | 2,133.3 | 2,126.7 | 2,126.7 | +3.4 | +0.2% | 11,400 |
| 2003/08/05 | 2,133.3 | 2,133.3 | 2,123.3 | 2,123.3 | -10 | -0.5% | 9,900 |
| 2003/08/04 | 2,133.3 | 2,133.3 | 2,100 | 2,133.3 | +200 | +10.3% | 3,900 |
| 2003/08/01 | 1,880 | 1,933.3 | 1,880 | 1,933.3 | +100 | +5.5% | 3,000 |
| 2003/07/31 | 1,783.3 | 1,833.3 | 1,783.3 | 1,833.3 | +50 | +2.8% | 4,200 |
| 2003/07/30 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | ±0 | ±0% | 1,200 |
| 2003/07/29 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | ±0 | ±0% | 1,800 |
| 2003/07/28 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | ±0 | ±0% | 3,900 |
| 2003/07/25 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | +16.6 | +0.9% | 2,700 |
| 2003/07/24 | 1,783.3 | 1,783.3 | 1,766.7 | 1,766.7 | ±0 | ±0% | 1,500 |
| 2003/07/23 | 1,776.7 | 1,776.7 | 1,766.7 | 1,766.7 | -10 | -0.6% | 7,500 |
| 2003/07/22 | 1,750 | 1,776.7 | 1,750 | 1,776.7 | +10 | +0.6% | 11,100 |
5051～
5100
件表示中 / 5243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 | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93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 |
| 日本調剤 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| トレファク | 163,900円 | +17.7% | +10.1% | 1.95% | 15.56倍 | 4.53倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 91,600円 | +9.4% | -11.3% | 1.09% | 9.18倍 | 3.90倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
市場注目の銘柄
チャート関連のコラム
