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 |
|---|---|---|---|---|---|---|---|
| 2003/03/26 | 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 |
| 2003/01/22 | 768.3 | 773.3 | 766.7 | 768.3 | ±0 | ±0% | 28,200 |
| 2003/01/21 | 766.7 | 768.3 | 766.7 | 768.3 | +1.6 | +0.2% | 22,800 |
| 2003/01/20 | 768.3 | 768.3 | 758.3 | 766.7 | -1.6 | -0.2% | 19,200 |
| 2003/01/17 | 763.3 | 771.7 | 761.7 | 768.3 | +5 | +0.7% | 43,800 |
| 2003/01/16 | 763.3 | 765 | 761.7 | 763.3 | ±0 | ±0% | 30,000 |
| 2003/01/15 | 761.7 | 763.3 | 760 | 763.3 | +1.6 | +0.2% | 64,200 |
| 2003/01/14 | 750 | 761.7 | 750 | 761.7 | +10 | +1.3% | 44,400 |
5401～
5450
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
