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 |
|---|---|---|---|---|---|---|---|
| 2003/06/06 | 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 |
| 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 |
5351～
5400
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
