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 |
|---|---|---|---|---|---|---|---|
| 2003/04/04 | 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 |
| 2003/02/25 | 905 | 905 | 900 | 900 | -1.7 | -0.2% | 7,800 |
| 2003/02/24 | 900 | 916.7 | 900 | 901.7 | +10 | +1.1% | 7,800 |
| 2003/02/21 | 901.7 | 901.7 | 891.7 | 891.7 | -8.3 | -0.9% | 4,200 |
| 2003/02/20 | 900 | 913.3 | 900 | 900 | ±0 | ±0% | 12,600 |
| 2003/02/19 | 900 | 900 | 886.7 | 900 | ±0 | ±0% | 12,600 |
| 2003/02/18 | 901.7 | 911.7 | 900 | 900 | -13.3 | -1.5% | 23,400 |
| 2003/02/17 | 920 | 920 | 900 | 913.3 | -1.7 | -0.2% | 15,600 |
| 2003/02/14 | 903.3 | 916.7 | 900 | 915 | +6.7 | +0.7% | 22,800 |
| 2003/02/13 | 891.7 | 916.7 | 885 | 908.3 | +33.3 | +3.8% | 26,400 |
| 2003/02/12 | 850 | 900 | 850 | 875 | +25 | +2.9% | 8,400 |
| 2003/02/10 | 835 | 850 | 835 | 850 | +16.7 | +2% | 13,200 |
| 2003/02/07 | 841.7 | 843.3 | 833.3 | 833.3 | -16.7 | -2% | 22,800 |
| 2003/02/06 | 833.3 | 850 | 831.7 | 850 | +21.7 | +2.6% | 39,000 |
| 2003/02/05 | 828.3 | 833.3 | 828.3 | 828.3 | -1.7 | -0.2% | 18,600 |
| 2003/02/04 | 830 | 833.3 | 816.7 | 830 | -3.3 | -0.4% | 11,400 |
| 2003/02/03 | 808.3 | 833.3 | 808.3 | 833.3 | +16.6 | +2% | 34,200 |
| 2003/01/31 | 800 | 816.7 | 791.7 | 816.7 | +23.4 | +2.9% | 13,200 |
| 2003/01/30 | 816.7 | 821.7 | 793.3 | 793.3 | -31.7 | -3.8% | 13,800 |
| 2003/01/29 | 816.7 | 833.3 | 815 | 825 | -8.3 | -1% | 51,600 |
| 2003/01/28 | 825 | 841.7 | 815 | 833.3 | +16.6 | +2% | 103,200 |
| 2003/01/27 | 806.7 | 825 | 803.3 | 816.7 | +10 | +1.2% | 50,400 |
| 2003/01/24 | 786.7 | 808.3 | 783.3 | 806.7 | +23.4 | +3% | 42,000 |
| 2003/01/23 | 771.7 | 791.7 | 771.7 | 783.3 | +15 | +2% | 42,000 |
5301～
5350
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 | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55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 | 238,100円 | +3.5% | -0.4% | 2.18% | 25.36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 | 106,100円 | +1.4% | -24.0% | 0.94% | 11.84倍 | 3.17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 | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23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
