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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 2,870 | 2,870 | 2,790 | 2,850 | +80 | +2.9% | 2,900 |
| 2004/01/23 | 2,780 | 2,790 | 2,770 | 2,770 | +10 | +0.4% | 2,000 |
| 2004/01/22 | 2,720 | 2,760 | 2,700 | 2,760 | +50 | +1.8% | 6,200 |
| 2004/01/21 | 2,740 | 2,780 | 2,710 | 2,710 | -30 | -1.1% | 8,300 |
| 2004/01/20 | 2,750 | 2,790 | 2,740 | 2,740 | +10 | +0.4% | 3,800 |
| 2004/01/19 | 2,730 | 2,750 | 2,720 | 2,730 | ±0 | ±0% | 3,700 |
| 2004/01/16 | 2,730 | 2,740 | 2,720 | 2,730 | ±0 | ±0% | 8,600 |
| 2004/01/15 | 2,790 | 2,800 | 2,730 | 2,730 | -50 | -1.8% | 9,800 |
| 2004/01/14 | 2,830 | 2,830 | 2,780 | 2,780 | -50 | -1.8% | 11,400 |
| 2004/01/13 | 2,840 | 2,840 | 2,810 | 2,830 | -10 | -0.4% | 7,800 |
| 2004/01/09 | 2,830 | 2,880 | 2,830 | 2,840 | -10 | -0.4% | 7,400 |
| 2004/01/08 | 2,900 | 2,900 | 2,850 | 2,850 | +30 | +1.1% | 3,700 |
| 2004/01/07 | 2,900 | 2,900 | 2,820 | 2,820 | -90 | -3.1% | 5,300 |
| 2004/01/06 | 2,930 | 2,930 | 2,900 | 2,910 | +60 | +2.1% | 9,400 |
| 2004/01/05 | 2,940 | 2,940 | 2,830 | 2,850 | -90 | -3.1% | 2,800 |
| 2003/12/30 | 2,980 | 2,980 | 2,900 | 2,940 | -50 | -1.7% | 5,300 |
| 2003/12/29 | 2,890 | 3,000 | 2,880 | 2,990 | +200 | +7.2% | 6,300 |
| 2003/12/26 | 2,550 | 2,820 | 2,550 | 2,790 | +270 | +10.7% | 8,000 |
| 2003/12/25 | 2,580 | 2,680 | 2,520 | 2,520 | -340 | -11.9% | 21,700 |
| 2003/12/24 | 3,030 | 3,030 | 2,860 | 2,860 | -160 | -5.3% | 8,800 |
| 2003/12/22 | 2,950 | 3,020 | 2,950 | 3,020 | +70 | +2.4% | 4,900 |
| 2003/12/19 | 2,940 | 2,950 | 2,860 | 2,950 | +50 | +1.7% | 3,500 |
| 2003/12/18 | 2,850 | 2,900 | 2,850 | 2,900 | +50 | +1.8% | 2,600 |
| 2003/12/17 | 2,830 | 2,850 | 2,800 | 2,850 | ±0 | ±0% | 4,500 |
| 2003/12/16 | 2,850 | 2,860 | 2,820 | 2,850 | +10 | +0.4% | 8,200 |
| 2003/12/15 | 2,950 | 2,960 | 2,820 | 2,840 | -30 | -1% | 1,600 |
| 2003/12/12 | 2,890 | 2,900 | 2,760 | 2,870 | -30 | -1% | 12,800 |
| 2003/12/11 | 2,920 | 2,950 | 2,900 | 2,900 | -20 | -0.7% | 4,200 |
| 2003/12/10 | 2,910 | 2,950 | 2,910 | 2,920 | +10 | +0.3% | 900 |
| 2003/12/09 | 2,920 | 3,000 | 2,900 | 2,910 | ±0 | ±0% | 1,600 |
| 2003/12/08 | 2,950 | 2,960 | 2,910 | 2,910 | -70 | -2.3% | 2,900 |
| 2003/12/05 | 3,000 | 3,020 | 2,960 | 2,980 | ±0 | ±0% | 1,400 |
| 2003/12/04 | 3,010 | 3,030 | 2,980 | 2,980 | -120 | -3.9% | 3,500 |
| 2003/12/03 | 2,990 | 3,100 | 2,980 | 3,100 | +110 | +3.7% | 4,300 |
| 2003/12/02 | 3,100 | 3,100 | 2,980 | 2,990 | -70 | -2.3% | 1,300 |
| 2003/12/01 | 3,000 | 3,060 | 2,920 | 3,060 | +70 | +2.3% | 7,300 |
| 2003/11/28 | 2,970 | 3,000 | 2,950 | 2,990 | +30 | +1% | 3,700 |
| 2003/11/27 | 3,000 | 3,000 | 2,960 | 2,960 | -50 | -1.7% | 3,900 |
| 2003/11/26 | 2,990 | 3,010 | 2,950 | 3,010 | +100 | +3.4% | 4,800 |
| 2003/11/25 | 2,960 | 2,980 | 2,900 | 2,910 | -200 | -6.4% | 6,600 |
| 2003/11/21 | 3,120 | 3,150 | 3,100 | 3,110 | ±0 | ±0% | 1,900 |
| 2003/11/20 | 3,080 | 3,110 | 3,080 | 3,110 | +50 | +1.6% | 1,200 |
| 2003/11/19 | 3,300 | 3,300 | 3,050 | 3,060 | -240 | -7.3% | 3,600 |
| 2003/11/18 | 3,250 | 3,300 | 3,200 | 3,300 | +50 | +1.5% | 2,800 |
| 2003/11/17 | 3,470 | 3,470 | 3,250 | 3,250 | -230 | -6.6% | 1,100 |
| 2003/11/14 | 3,380 | 3,500 | 3,380 | 3,480 | +190 | +5.8% | 2,900 |
| 2003/11/13 | 3,150 | 3,290 | 3,100 | 3,290 | +90 | +2.8% | 2,800 |
| 2003/11/12 | 3,180 | 3,240 | 3,150 | 3,200 | +20 | +0.6% | 2,800 |
| 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 |
5201～
5250
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
