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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 3,400 | 3,410 | 3,050 | 3,180 | -220 | -6.5% | 7,600 |
| 2003/11/10 | 3,470 | 3,480 | 3,400 | 3,400 | ±0 | ±0% | 2,100 |
| 2003/11/07 | 3,480 | 3,480 | 3,400 | 3,400 | ±0 | ±0% | 900 |
| 2003/11/06 | 3,490 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 2,100 |
| 2003/11/05 | 3,500 | 3,520 | 3,460 | 3,500 | ±0 | ±0% | 2,300 |
| 2003/11/04 | 3,530 | 3,530 | 3,470 | 3,500 | +120 | +3.6% | 800 |
| 2003/10/31 | 3,570 | 3,590 | 3,330 | 3,380 | -150 | -4.2% | 3,800 |
| 2003/10/30 | 3,410 | 3,600 | 3,390 | 3,530 | +150 | +4.4% | 5,300 |
| 2003/10/29 | 3,370 | 3,380 | 3,340 | 3,380 | +50 | +1.5% | 2,500 |
| 2003/10/28 | 3,430 | 3,460 | 3,330 | 3,330 | -50 | -1.5% | 4,100 |
| 2003/10/27 | 3,390 | 3,410 | 3,320 | 3,380 | +170 | +5.3% | 3,900 |
| 2003/10/24 | 3,290 | 3,370 | 3,210 | 3,210 | +10 | +0.3% | 6,600 |
| 2003/10/23 | 2,960 | 3,320 | 2,960 | 3,200 | +300 | +10.3% | 12,500 |
| 2003/10/22 | 3,380 | 3,450 | 2,900 | 2,900 | -500 | -14.7% | 11,000 |
| 2003/10/21 | 3,550 | 3,570 | 3,400 | 3,400 | -160 | -4.5% | 11,300 |
| 2003/10/20 | 3,650 | 3,850 | 3,550 | 3,560 | -50 | -1.4% | 17,700 |
| 2003/10/17 | 3,800 | 3,800 | 3,550 | 3,610 | -200 | -5.2% | 15,300 |
| 2003/10/16 | 3,900 | 3,900 | 3,800 | 3,810 | -90 | -2.3% | 6,200 |
| 2003/10/15 | 3,960 | 3,990 | 3,850 | 3,900 | -40 | -1% | 4,200 |
| 2003/10/14 | 3,950 | 3,960 | 3,900 | 3,940 | +30 | +0.8% | 9,500 |
| 2003/10/10 | 3,830 | 3,940 | 3,830 | 3,910 | +130 | +3.4% | 8,200 |
| 2003/10/09 | 3,850 | 3,890 | 3,780 | 3,780 | -20 | -0.5% | 10,100 |
| 2003/10/08 | 3,890 | 3,900 | 3,740 | 3,800 | -50 | -1.3% | 2,600 |
| 2003/10/07 | 3,970 | 3,970 | 3,720 | 3,850 | -200 | -4.9% | 9,900 |
| 2003/10/06 | 4,120 | 4,120 | 3,980 | 4,050 | -150 | -3.6% | 7,600 |
| 2003/10/03 | 4,220 | 4,220 | 4,050 | 4,200 | -20 | -0.5% | 3,300 |
| 2003/10/02 | 4,300 | 4,400 | 4,170 | 4,220 | +10 | +0.2% | 8,800 |
| 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 |
5151～
5200
件表示中 / 5370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 | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56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 |
| 魚 力 | 238,400円 | +3.5% | -0.4% | 2.18% | 25.39倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 106,800円 | +1.4% | -24.0% | 0.94% | 11.92倍 | 3.19倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| 力の源ＨＤ | 110,400円 | +10.2% | +5.4% | 1.63% | 13.83倍 | 3.26倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ヨシックスＨＤ | 312,500円 | +6.2% | +3.1% | 0.90% | 18.78倍 | 2.96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
