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 |
|---|---|---|---|---|---|---|---|
| 2003/05/09 | 1,503.3 | 1,520 | 1,503.3 | 1,513.3 | +80 | +5.6% | 5,400 |
| 2003/05/08 | 1,433.3 | 1,433.3 | 1,416.7 | 1,433.3 | +50 | +3.6% | 5,700 |
| 2003/05/07 | 1,383.3 | 1,426.7 | 1,383.3 | 1,383.3 | +16.6 | +1.2% | 7,200 |
| 2003/05/06 | 1,350 | 1,383.3 | 1,350 | 1,366.7 | +33.4 | +2.5% | 1,200 |
| 2003/05/02 | 1,383.3 | 1,383.3 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 600 |
| 2003/05/01 | 1,383.3 | 1,383.3 | 1,350 | 1,366.7 | -16.6 | -1.2% | 3,300 |
| 2003/04/30 | 1,370 | 1,383.3 | 1,370 | 1,383.3 | +16.6 | +1.2% | 1,200 |
| 2003/04/28 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | ±0 | ±0% | 600 |
| 2003/04/25 | 1,350 | 1,366.7 | 1,350 | 1,366.7 | ±0 | ±0% | 2,100 |
| 2003/04/24 | 1,350 | 1,366.7 | 1,350 | 1,366.7 | ±0 | ±0% | 3,600 |
| 2003/04/23 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | +10 | +0.7% | 2,700 |
| 2003/04/22 | 1,366.7 | 1,366.7 | 1,356.7 | 1,356.7 | - | - | 900 |
| 2003/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/18 | 1,446.7 | 1,446.7 | 1,420 | 1,420 | -26.7 | -1.8% | 8,100 |
| 2003/04/17 | 1,400 | 1,466.7 | 1,400 | 1,446.7 | +80 | +5.9% | 9,300 |
| 2003/04/16 | 1,316.7 | 1,373.3 | 1,316.7 | 1,366.7 | +66.7 | +5.1% | 9,000 |
| 2003/04/15 | 1,333.3 | 1,333.3 | 1,296.7 | 1,300 | -36.7 | -2.7% | 1,800 |
| 2003/04/14 | 1,200 | 1,370 | 1,200 | 1,336.7 | +133.4 | +11.1% | 9,900 |
| 2003/04/11 | 1,170 | 1,203.3 | 1,170 | 1,203.3 | +36.6 | +3.1% | 1,800 |
| 2003/04/10 | 1,136.7 | 1,166.7 | 1,136.7 | 1,166.7 | +33.4 | +2.9% | 4,500 |
| 2003/04/09 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -3.4 | -0.3% | 2,100 |
| 2003/04/08 | 1,133.3 | 1,160 | 1,133.3 | 1,136.7 | -26.6 | -2.3% | 1,500 |
| 2003/04/07 | 1,150 | 1,200 | 1,150 | 1,163.3 | +13.3 | +1.2% | 4,500 |
| 2003/04/04 | 1,150 | 1,166.7 | 1,133.3 | 1,150 | -16.7 | -1.4% | 5,400 |
| 2003/04/03 | 1,133.3 | 1,166.7 | 1,133.3 | 1,166.7 | ±0 | ±0% | 4,500 |
| 2003/04/02 | 1,250 | 1,253.3 | 1,166.7 | 1,166.7 | -86.6 | -6.9% | 8,100 |
| 2003/04/01 | 1,263.3 | 1,266.7 | 1,250 | 1,253.3 | -136.7 | -9.8% | 3,600 |
| 2003/03/31 | 1,430 | 1,430 | 1,390 | 1,390 | -40 | -2.8% | 3,600 |
| 2003/03/28 | 1,450 | 1,500 | 1,430 | 1,430 | +96.7 | +7.3% | 25,500 |
| 2003/03/27 | 1,366.7 | 1,366.7 | 1,300 | 1,333.3 | +200 | +17.6% | 9,000 |
| 2003/03/26 | 1,170 | 1,170 | 1,133.3 | 1,133.3 | ±0 | ±0% | 2,100 |
| 2003/03/25 | 1,083.3 | 1,133.3 | 1,083.3 | 1,133.3 | +33.3 | +3% | 12,600 |
| 2003/03/24 | 1,110 | 1,116.7 | 1,100 | 1,100 | -15 | -1.3% | 7,200 |
| 2003/03/20 | 1,115 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 6,000 |
| 2003/03/19 | 1,100 | 1,106.7 | 1,083.3 | 1,100 | +16.7 | +1.5% | 9,000 |
| 2003/03/18 | 1,083.3 | 1,086.7 | 1,081.7 | 1,083.3 | +3.3 | +0.3% | 13,800 |
| 2003/03/17 | 1,093.3 | 1,096.7 | 1,080 | 1,080 | -3.3 | -0.3% | 21,600 |
| 2003/03/14 | 1,083.3 | 1,108.3 | 1,066.7 | 1,083.3 | +13.3 | +1.2% | 29,400 |
| 2003/03/13 | 1,063.3 | 1,071.7 | 1,063.3 | 1,070 | +5 | +0.5% | 55,800 |
| 2003/03/12 | 1,050 | 1,070 | 1,050 | 1,065 | +31.7 | +3.1% | 23,400 |
| 2003/03/11 | 1,033.3 | 1,066.7 | 1,033.3 | 1,033.3 | +16.6 | +1.6% | 18,000 |
| 2003/03/10 | 1,018.3 | 1,033.3 | 1,016.7 | 1,016.7 | -1.6 | -0.2% | 14,400 |
| 2003/03/07 | 1,018.3 | 1,033.3 | 1,016.7 | 1,018.3 | +1.6 | +0.2% | 19,200 |
| 2003/03/06 | 1,033.3 | 1,033.3 | 1,001.7 | 1,016.7 | +16.7 | +1.7% | 10,200 |
| 2003/03/05 | 936.7 | 1,000 | 936.7 | 1,000 | +96.7 | +10.7% | 23,400 |
| 2003/03/04 | 910 | 915 | 903.3 | 903.3 | -5 | -0.6% | 4,200 |
| 2003/03/03 | 905 | 908.3 | 903.3 | 908.3 | +3.3 | +0.4% | 3,000 |
| 2003/02/28 | 905 | 905 | 900 | 905 | -3.3 | -0.4% | 4,800 |
| 2003/02/27 | 903.3 | 908.3 | 903.3 | 908.3 | +5 | +0.6% | 7,800 |
| 2003/02/26 | 900 | 916.7 | 900 | 903.3 | +3.3 | +0.4% | 6,000 |
5151～
5200
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
