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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 1,393.3 | 1,416.7 | 1,393.3 | 1,416.7 | +30 | +2.2% | 1,500 |
| 2003/06/16 | 1,386.7 | 1,396.7 | 1,386.7 | 1,386.7 | -13.3 | -1% | 2,400 |
| 2003/06/13 | 1,366.7 | 1,400 | 1,366.7 | 1,400 | -3.3 | -0.2% | 4,500 |
| 2003/06/12 | 1,400 | 1,403.3 | 1,400 | 1,403.3 | ±0 | ±0% | 10,200 |
| 2003/06/11 | 1,403.3 | 1,416.7 | 1,400 | 1,403.3 | ±0 | ±0% | 5,100 |
| 2003/06/10 | 1,400 | 1,413.3 | 1,400 | 1,403.3 | -13.4 | -0.9% | 3,600 |
| 2003/06/09 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +13.4 | +1% | 600 |
| 2003/06/06 | 1,403.3 | 1,403.3 | 1,403.3 | 1,403.3 | ±0 | ±0% | 2,700 |
| 2003/06/05 | 1,403.3 | 1,403.3 | 1,400 | 1,403.3 | -16.7 | -1.2% | 4,800 |
| 2003/06/04 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 4,500 |
| 2003/06/03 | 1,450 | 1,450 | 1,420 | 1,420 | -16.7 | -1.2% | 1,200 |
| 2003/06/02 | 1,400 | 1,436.7 | 1,400 | 1,436.7 | +36.7 | +2.6% | 6,300 |
| 2003/05/30 | 1,383.3 | 1,400 | 1,383.3 | 1,400 | +13.3 | +1% | 4,200 |
| 2003/05/29 | 1,366.7 | 1,386.7 | 1,366.7 | 1,386.7 | -13.3 | -1% | 2,400 |
| 2003/05/28 | 1,393.3 | 1,400 | 1,373.3 | 1,400 | +13.3 | +1% | 900 |
| 2003/05/27 | 1,373.3 | 1,396.7 | 1,373.3 | 1,386.7 | +3.4 | +0.2% | 2,700 |
| 2003/05/26 | 1,383.3 | 1,400 | 1,383.3 | 1,383.3 | ±0 | ±0% | 2,400 |
| 2003/05/23 | 1,433.3 | 1,433.3 | 1,383.3 | 1,383.3 | -50 | -3.5% | 3,600 |
| 2003/05/22 | 1,400 | 1,433.3 | 1,400 | 1,433.3 | -26.7 | -1.8% | 4,500 |
| 2003/05/21 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 600 |
| 2003/05/20 | 1,500 | 1,500 | 1,460 | 1,460 | -33.3 | -2.2% | 2,100 |
| 2003/05/19 | 1,533.3 | 1,533.3 | 1,493.3 | 1,493.3 | ±0 | ±0% | 1,200 |
| 2003/05/16 | 1,500 | 1,500 | 1,493.3 | 1,493.3 | -23.4 | -1.5% | 2,400 |
| 2003/05/15 | 1,583.3 | 1,583.3 | 1,516.7 | 1,516.7 | -16.6 | -1.1% | 4,200 |
| 2003/05/14 | 1,526.7 | 1,550 | 1,526.7 | 1,533.3 | +6.6 | +0.4% | 2,700 |
| 2003/05/13 | 1,533.3 | 1,533.3 | 1,526.7 | 1,526.7 | +6.7 | +0.4% | 5,100 |
| 2003/05/12 | 1,516.7 | 1,533.3 | 1,516.7 | 1,520 | +6.7 | +0.4% | 9,900 |
| 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 |
5251～
5300
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 | 162,400円 | +12.4% | +21.2% | 2.09% | 20.22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 | 240,000円 | +3.5% | -0.4% | 2.17% | 25.56倍 | 1.95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 | 106,500円 | +1.4% | -24.0% | 0.94% | 11.88倍 | 3.18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 | 109,200円 | +10.2% | +5.4% | 1.65% | 13.67倍 | 3.22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 | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75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
