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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 2,980 | 2,980 | 2,938 | 2,962 | -68 | -2.2% | 67,500 |
| 2022/03/29 | 3,000 | 3,030 | 2,999 | 3,030 | +20 | +0.7% | 54,000 |
| 2022/03/28 | 3,010 | 3,025 | 2,998 | 3,010 | -5 | -0.2% | 28,600 |
| 2022/03/25 | 3,005 | 3,020 | 2,997 | 3,015 | +10 | +0.3% | 19,100 |
| 2022/03/24 | 3,005 | 3,025 | 2,995 | 3,005 | -15 | -0.5% | 22,100 |
| 2022/03/23 | 3,000 | 3,030 | 3,000 | 3,020 | +25 | +0.8% | 14,900 |
| 2022/03/22 | 3,035 | 3,035 | 2,995 | 2,995 | -40 | -1.3% | 16,000 |
| 2022/03/18 | 3,030 | 3,035 | 3,010 | 3,035 | +5 | +0.2% | 10,800 |
| 2022/03/17 | 3,030 | 3,045 | 3,010 | 3,030 | -5 | -0.2% | 14,700 |
| 2022/03/16 | 3,000 | 3,040 | 2,992 | 3,035 | +41 | +1.4% | 18,700 |
| 2022/03/15 | 2,982 | 3,005 | 2,969 | 2,994 | +30 | +1% | 12,800 |
| 2022/03/14 | 2,947 | 2,978 | 2,947 | 2,964 | +20 | +0.7% | 11,200 |
| 2022/03/11 | 2,916 | 2,964 | 2,916 | 2,944 | -10 | -0.3% | 11,600 |
| 2022/03/10 | 2,909 | 2,960 | 2,909 | 2,954 | +74 | +2.6% | 14,900 |
| 2022/03/09 | 2,900 | 2,919 | 2,880 | 2,880 | -15 | -0.5% | 11,400 |
| 2022/03/08 | 2,915 | 2,949 | 2,881 | 2,895 | -47 | -1.6% | 17,900 |
| 2022/03/07 | 2,958 | 2,958 | 2,919 | 2,942 | -27 | -0.9% | 21,600 |
| 2022/03/04 | 2,966 | 3,010 | 2,951 | 2,969 | +4 | +0.1% | 25,700 |
| 2022/03/03 | 3,020 | 3,020 | 2,965 | 2,965 | -50 | -1.7% | 26,300 |
| 2022/03/02 | 3,035 | 3,035 | 3,000 | 3,015 | -40 | -1.3% | 26,400 |
| 2022/03/01 | 3,045 | 3,065 | 3,035 | 3,055 | +25 | +0.8% | 33,600 |
| 2022/02/28 | 3,010 | 3,040 | 3,005 | 3,030 | +15 | +0.5% | 32,900 |
| 2022/02/25 | 3,025 | 3,030 | 2,999 | 3,015 | ±0 | ±0% | 51,200 |
| 2022/02/24 | 3,015 | 3,015 | 2,965 | 3,015 | +10 | +0.3% | 15,100 |
| 2022/02/22 | 3,015 | 3,025 | 3,005 | 3,005 | -15 | -0.5% | 8,400 |
| 2022/02/21 | 3,030 | 3,030 | 2,998 | 3,020 | -5 | -0.2% | 14,300 |
| 2022/02/18 | 3,000 | 3,030 | 2,981 | 3,025 | +20 | +0.7% | 15,100 |
| 2022/02/17 | 2,988 | 3,020 | 2,976 | 3,005 | +29 | +1% | 14,000 |
| 2022/02/16 | 2,993 | 2,993 | 2,959 | 2,976 | +24 | +0.8% | 13,400 |
| 2022/02/15 | 2,969 | 2,969 | 2,930 | 2,952 | +2 | +0.1% | 13,100 |
| 2022/02/14 | 2,950 | 2,962 | 2,934 | 2,950 | +6 | +0.2% | 21,800 |
| 2022/02/10 | 2,913 | 2,944 | 2,912 | 2,944 | +32 | +1.1% | 19,800 |
| 2022/02/09 | 2,915 | 2,926 | 2,901 | 2,912 | -3 | -0.1% | 17,400 |
| 2022/02/08 | 2,900 | 2,931 | 2,900 | 2,915 | +15 | +0.5% | 8,500 |
| 2022/02/07 | 2,904 | 2,927 | 2,900 | 2,900 | -20 | -0.7% | 10,100 |
| 2022/02/04 | 2,932 | 2,932 | 2,902 | 2,920 | +7 | +0.2% | 12,200 |
| 2022/02/03 | 2,954 | 2,954 | 2,913 | 2,913 | -41 | -1.4% | 14,500 |
| 2022/02/02 | 2,900 | 2,975 | 2,899 | 2,954 | +60 | +2.1% | 13,700 |
| 2022/02/01 | 2,874 | 2,900 | 2,872 | 2,894 | +40 | +1.4% | 10,500 |
| 2022/01/31 | 2,833 | 2,862 | 2,833 | 2,854 | +21 | +0.7% | 12,200 |
| 2022/01/28 | 2,831 | 2,853 | 2,818 | 2,833 | +17 | +0.6% | 13,700 |
| 2022/01/27 | 2,863 | 2,876 | 2,815 | 2,816 | -50 | -1.7% | 25,200 |
| 2022/01/26 | 2,873 | 2,886 | 2,866 | 2,866 | -7 | -0.2% | 8,000 |
| 2022/01/25 | 2,914 | 2,914 | 2,861 | 2,873 | -32 | -1.1% | 10,700 |
| 2022/01/24 | 2,893 | 2,905 | 2,879 | 2,905 | +23 | +0.8% | 9,000 |
| 2022/01/21 | 2,897 | 2,897 | 2,866 | 2,882 | +15 | +0.5% | 15,500 |
| 2022/01/20 | 2,867 | 2,896 | 2,867 | 2,867 | +1 | ±0% | 10,000 |
| 2022/01/19 | 2,898 | 2,905 | 2,866 | 2,866 | -33 | -1.1% | 18,100 |
| 2022/01/18 | 2,902 | 2,920 | 2,891 | 2,899 | -11 | -0.4% | 8,400 |
| 2022/01/17 | 2,913 | 2,921 | 2,896 | 2,910 | -3 | -0.1% | 9,000 |
751～
800
件表示中 / 5470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 | 146,400円 | +9.8% | +10.1% | 2.32% | 15.75倍 | 1.37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 |
| ブックオフＧＨ | 151,200円 | +7.5% | +10.2% | 1.65% | 12.63倍 | 1.28倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| コメ兵ＨＤ | 274,200円 | +32.7% | -21.6% | 3.79% | 7.02倍 | 0.98倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 丸善ＣＨＩ | 32,100円 | +5.7% | +1.3% | 1.25% | 12.92倍 | 0.58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 | 283,800円 | +6.2% | +3.1% | 0.99% | 17.06倍 | 2.69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
