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 |
|---|---|---|---|---|---|---|---|
| 2003/08/18 | 2,320 | 2,353.3 | 2,320 | 2,350 | +30 | +1.3% | 6,900 |
| 2003/08/15 | 2,333.3 | 2,333.3 | 2,320 | 2,320 | -60 | -2.5% | 3,600 |
| 2003/08/14 | 2,283.3 | 2,400 | 2,283.3 | 2,380 | +130 | +5.8% | 10,200 |
| 2003/08/13 | 2,250 | 2,256.7 | 2,250 | 2,250 | ±0 | ±0% | 6,300 |
| 2003/08/12 | 2,166.7 | 2,256.7 | 2,166.7 | 2,250 | +83.3 | +3.8% | 13,200 |
| 2003/08/11 | 2,126.7 | 2,166.7 | 2,123.3 | 2,166.7 | +40 | +1.9% | 7,800 |
| 2003/08/08 | 2,126.7 | 2,126.7 | 2,126.7 | 2,126.7 | -43.3 | -2% | 8,400 |
| 2003/08/07 | 2,133.3 | 2,170 | 2,126.7 | 2,170 | +43.3 | +2% | 9,000 |
| 2003/08/06 | 2,133.3 | 2,133.3 | 2,126.7 | 2,126.7 | +3.4 | +0.2% | 11,400 |
| 2003/08/05 | 2,133.3 | 2,133.3 | 2,123.3 | 2,123.3 | -10 | -0.5% | 9,900 |
| 2003/08/04 | 2,133.3 | 2,133.3 | 2,100 | 2,133.3 | +200 | +10.3% | 3,900 |
| 2003/08/01 | 1,880 | 1,933.3 | 1,880 | 1,933.3 | +100 | +5.5% | 3,000 |
| 2003/07/31 | 1,783.3 | 1,833.3 | 1,783.3 | 1,833.3 | +50 | +2.8% | 4,200 |
| 2003/07/30 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | ±0 | ±0% | 1,200 |
| 2003/07/29 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | ±0 | ±0% | 1,800 |
| 2003/07/28 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | ±0 | ±0% | 3,900 |
| 2003/07/25 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | +16.6 | +0.9% | 2,700 |
| 2003/07/24 | 1,783.3 | 1,783.3 | 1,766.7 | 1,766.7 | ±0 | ±0% | 1,500 |
| 2003/07/23 | 1,776.7 | 1,776.7 | 1,766.7 | 1,766.7 | -10 | -0.6% | 7,500 |
| 2003/07/22 | 1,750 | 1,776.7 | 1,750 | 1,776.7 | +10 | +0.6% | 11,100 |
| 2003/07/18 | 1,666.7 | 1,773.3 | 1,666.7 | 1,766.7 | +100 | +6% | 10,200 |
| 2003/07/17 | 1,653.3 | 1,666.7 | 1,653.3 | 1,666.7 | +26.7 | +1.6% | 3,300 |
| 2003/07/16 | 1,650 | 1,650 | 1,640 | 1,640 | -93.3 | -5.4% | 900 |
| 2003/07/15 | 1,733.3 | 1,750 | 1,733.3 | 1,733.3 | +6.6 | +0.4% | 11,400 |
| 2003/07/14 | 1,693.3 | 1,726.7 | 1,693.3 | 1,726.7 | +33.4 | +2% | 18,900 |
| 2003/07/11 | 1,730 | 1,730 | 1,693.3 | 1,693.3 | -76.7 | -4.3% | 1,500 |
| 2003/07/10 | 1,770 | 1,800 | 1,770 | 1,770 | +70 | +4.1% | 4,800 |
| 2003/07/09 | 1,666.7 | 1,700 | 1,666.7 | 1,700 | +73.3 | +4.5% | 7,800 |
| 2003/07/08 | 1,606.7 | 1,630 | 1,606.7 | 1,626.7 | +20 | +1.2% | 8,100 |
| 2003/07/07 | 1,600 | 1,606.7 | 1,600 | 1,606.7 | +6.7 | +0.4% | 2,700 |
| 2003/07/04 | 1,573.3 | 1,610 | 1,573.3 | 1,600 | +33.3 | +2.1% | 4,200 |
| 2003/07/03 | 1,556.7 | 1,566.7 | 1,556.7 | 1,566.7 | +16.7 | +1.1% | 8,100 |
| 2003/07/02 | 1,553.3 | 1,553.3 | 1,550 | 1,550 | +16.7 | +1.1% | 3,300 |
| 2003/07/01 | 1,533.3 | 1,533.3 | 1,533.3 | 1,533.3 | +33.3 | +2.2% | 4,200 |
| 2003/06/30 | 1,500 | 1,500 | 1,483.3 | 1,500 | ±0 | ±0% | 3,300 |
| 2003/06/27 | 1,466.7 | 1,500 | 1,466.7 | 1,500 | +50 | +3.4% | 1,200 |
| 2003/06/26 | 1,420 | 1,450 | 1,420 | 1,450 | +33.3 | +2.4% | 4,500 |
| 2003/06/25 | 1,416.7 | 1,416.7 | 1,403.3 | 1,416.7 | ±0 | ±0% | 1,500 |
| 2003/06/24 | 1,406.7 | 1,416.7 | 1,406.7 | 1,416.7 | -16.6 | -1.2% | 3,000 |
| 2003/06/23 | 1,433.3 | 1,433.3 | 1,433.3 | 1,433.3 | ±0 | ±0% | 4,500 |
| 2003/06/20 | 1,466.7 | 1,466.7 | 1,426.7 | 1,433.3 | -16.7 | -1.2% | 2,700 |
| 2003/06/19 | 1,400 | 1,450 | 1,400 | 1,450 | +33.3 | +2.4% | 15,300 |
| 2003/06/18 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 300 |
| 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 |
5301～
5350
件表示中 / 5463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 | 142,400円 | +9.8% | +10.1% | 2.39% | 15.32倍 | 1.33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 |
| やまや | 278,700円 | +3.5% | +1.5% | 1.94% | 8.17倍 | 0.90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 |
| アレンザＨＤ | 98,900円 | +1.1% | +7.5% | 3.84% | 13.50倍 | 0.97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 |
| 丸善ＣＨＩ | 31,400円 | +5.7% | +1.3% | 1.27% | 12.64倍 | 0.57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 |
| ヨシックスＨＤ | 272,800円 | +6.2% | +3.1% | 1.03% | 16.40倍 | 2.59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
