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 |
|---|---|---|---|---|---|---|---|
| 2004/06/21 | 3,560 | 3,600 | 3,550 | 3,570 | -70 | -1.9% | 3,700 |
| 2004/06/18 | 3,710 | 3,710 | 3,550 | 3,640 | -60 | -1.6% | 5,700 |
| 2004/06/17 | 3,770 | 3,770 | 3,700 | 3,700 | -30 | -0.8% | 4,800 |
| 2004/06/16 | 3,750 | 3,770 | 3,730 | 3,730 | -10 | -0.3% | 3,400 |
| 2004/06/15 | 3,780 | 3,780 | 3,680 | 3,740 | ±0 | ±0% | 6,000 |
| 2004/06/14 | 3,660 | 3,770 | 3,650 | 3,740 | +110 | +3% | 7,700 |
| 2004/06/11 | 3,610 | 3,630 | 3,590 | 3,630 | +30 | +0.8% | 3,900 |
| 2004/06/10 | 3,630 | 3,640 | 3,530 | 3,600 | -20 | -0.6% | 8,500 |
| 2004/06/09 | 3,420 | 3,820 | 3,420 | 3,620 | +170 | +4.9% | 20,900 |
| 2004/06/08 | 3,470 | 3,470 | 3,400 | 3,450 | ±0 | ±0% | 7,900 |
| 2004/06/07 | 3,490 | 3,490 | 3,430 | 3,450 | -30 | -0.9% | 4,300 |
| 2004/06/04 | 3,480 | 3,480 | 3,430 | 3,480 | +90 | +2.7% | 8,500 |
| 2004/06/03 | 3,430 | 3,430 | 3,350 | 3,390 | ±0 | ±0% | 4,900 |
| 2004/06/02 | 3,420 | 3,420 | 3,380 | 3,390 | -30 | -0.9% | 4,800 |
| 2004/06/01 | 3,320 | 3,440 | 3,320 | 3,420 | +150 | +4.6% | 7,700 |
| 2004/05/31 | 3,320 | 3,340 | 3,270 | 3,270 | -10 | -0.3% | 9,600 |
| 2004/05/28 | 3,310 | 3,320 | 3,280 | 3,280 | -20 | -0.6% | 11,000 |
| 2004/05/27 | 3,300 | 3,310 | 3,250 | 3,300 | +10 | +0.3% | 9,900 |
| 2004/05/26 | 3,300 | 3,320 | 3,270 | 3,290 | +10 | +0.3% | 11,000 |
| 2004/05/25 | 3,400 | 3,400 | 3,280 | 3,280 | -130 | -3.8% | 18,800 |
| 2004/05/24 | 3,500 | 3,550 | 3,380 | 3,410 | -100 | -2.8% | 11,900 |
| 2004/05/21 | 3,650 | 3,670 | 3,400 | 3,510 | +10 | +0.3% | 15,100 |
| 2004/05/20 | 3,350 | 3,700 | 3,320 | 3,500 | +300 | +9.4% | 30,800 |
| 2004/05/19 | 3,320 | 3,380 | 3,160 | 3,200 | -20 | -0.6% | 61,700 |
| 2004/05/18 | 3,300 | 3,300 | 3,150 | 3,220 | -230 | -6.7% | 30,800 |
| 2004/05/17 | 3,900 | 3,900 | 3,450 | 3,450 | -500 | -12.7% | 16,600 |
| 2004/05/14 | 4,010 | 4,030 | 3,950 | 3,950 | -80 | -2% | 12,600 |
| 2004/05/13 | 4,180 | 4,180 | 4,010 | 4,030 | -80 | -1.9% | 4,800 |
| 2004/05/12 | 4,170 | 4,170 | 4,110 | 4,110 | +120 | +3% | 6,500 |
| 2004/05/11 | 4,000 | 4,080 | 3,980 | 3,990 | -210 | -5% | 6,600 |
| 2004/05/10 | 4,510 | 4,510 | 4,200 | 4,200 | -410 | -8.9% | 9,700 |
| 2004/05/07 | 4,700 | 4,770 | 4,500 | 4,610 | -90 | -1.9% | 10,300 |
| 2004/05/06 | 4,370 | 4,700 | 4,370 | 4,700 | +330 | +7.6% | 20,100 |
| 2004/04/30 | 4,400 | 4,400 | 4,280 | 4,370 | +60 | +1.4% | 8,700 |
| 2004/04/28 | 4,150 | 4,350 | 4,150 | 4,310 | +210 | +5.1% | 8,500 |
| 2004/04/27 | 4,080 | 4,170 | 4,050 | 4,100 | +70 | +1.7% | 8,200 |
| 2004/04/26 | 4,020 | 4,090 | 4,020 | 4,030 | -60 | -1.5% | 3,300 |
| 2004/04/23 | 4,040 | 4,090 | 4,010 | 4,090 | -10 | -0.2% | 3,800 |
| 2004/04/22 | 4,040 | 4,100 | 4,040 | 4,100 | +70 | +1.7% | 5,200 |
| 2004/04/21 | 4,000 | 4,030 | 4,000 | 4,030 | +40 | +1% | 5,800 |
| 2004/04/20 | 4,030 | 4,030 | 3,990 | 3,990 | -40 | -1% | 14,300 |
| 2004/04/19 | 4,110 | 4,120 | 4,000 | 4,030 | -80 | -1.9% | 11,100 |
| 2004/04/16 | 4,070 | 4,170 | 4,030 | 4,110 | -210 | -4.9% | 10,400 |
| 2004/04/15 | 4,450 | 4,450 | 3,940 | 4,320 | -90 | -2% | 25,500 |
| 2004/04/14 | 4,270 | 4,470 | 4,270 | 4,410 | +440 | +11.1% | 42,800 |
| 2004/04/13 | 3,800 | 3,970 | 3,800 | 3,970 | +500 | +14.4% | 31,400 |
| 2004/04/12 | 3,500 | 3,500 | 3,470 | 3,470 | ±0 | ±0% | 6,800 |
| 2004/04/09 | 3,470 | 3,490 | 3,450 | 3,470 | ±0 | ±0% | 11,200 |
| 2004/04/08 | 3,490 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 5,000 |
| 2004/04/07 | 3,500 | 3,520 | 3,450 | 3,500 | ±0 | ±0% | 6,000 |
5101～
5150
件表示中 / 5468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 | 144,800円 | +9.8% | +10.1% | 2.35% | 15.57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 |
| アレンザＨＤ | 102,800円 | +1.1% | +7.5% | 3.70% | 14.03倍 | 1.01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 | 282,300円 | +3.5% | +1.5% | 1.91% | 8.27倍 | 0.92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 | 31,900円 | +5.7% | +1.3% | 1.25% | 12.84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 |
| エコス | 252,100円 | +2.1% | -4.5% | 2.78% | 7.07倍 | 1.05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
