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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,597 | 1,611 | 1,593 | 1,593 | +16 | +1% | 52,600 |
| 2025/01/20 | 1,575 | 1,584 | 1,562 | 1,577 | +2 | +0.1% | 82,800 |
| 2025/01/17 | 1,600 | 1,604 | 1,571 | 1,575 | -32 | -2% | 136,000 |
| 2025/01/16 | 1,636 | 1,645 | 1,607 | 1,607 | -13 | -0.8% | 67,600 |
| 2025/01/15 | 1,629 | 1,635 | 1,618 | 1,620 | -15 | -0.9% | 72,900 |
| 2025/01/14 | 1,660 | 1,660 | 1,624 | 1,635 | -28 | -1.7% | 89,300 |
| 2025/01/10 | 1,670 | 1,691 | 1,662 | 1,663 | +6 | +0.4% | 84,300 |
| 2025/01/09 | 1,648 | 1,691 | 1,643 | 1,657 | +10 | +0.6% | 116,700 |
| 2025/01/08 | 1,687 | 1,690 | 1,647 | 1,647 | -52 | -3.1% | 139,800 |
| 2025/01/07 | 1,783 | 1,786 | 1,698 | 1,699 | -40 | -2.3% | 183,300 |
| 2025/01/06 | 1,638 | 1,745 | 1,630 | 1,739 | +119 | +7.3% | 298,400 |
| 2024/12/30 | 1,666 | 1,670 | 1,618 | 1,620 | -28 | -1.7% | 128,800 |
| 2024/12/27 | 1,647 | 1,659 | 1,635 | 1,648 | +25 | +1.5% | 99,200 |
| 2024/12/26 | 1,600 | 1,623 | 1,599 | 1,623 | +19 | +1.2% | 70,600 |
| 2024/12/25 | 1,621 | 1,624 | 1,588 | 1,604 | -11 | -0.7% | 83,700 |
| 2024/12/24 | 1,636 | 1,636 | 1,615 | 1,615 | -18 | -1.1% | 48,200 |
| 2024/12/23 | 1,639 | 1,649 | 1,621 | 1,633 | +9 | +0.6% | 37,000 |
| 2024/12/20 | 1,615 | 1,633 | 1,615 | 1,624 | +6 | +0.4% | 46,700 |
| 2024/12/19 | 1,610 | 1,625 | 1,605 | 1,618 | -6 | -0.4% | 51,000 |
| 2024/12/18 | 1,650 | 1,650 | 1,624 | 1,624 | -25 | -1.5% | 43,600 |
| 2024/12/17 | 1,663 | 1,669 | 1,647 | 1,649 | -8 | -0.5% | 52,600 |
| 2024/12/16 | 1,649 | 1,664 | 1,640 | 1,657 | +9 | +0.5% | 38,400 |
| 2024/12/13 | 1,633 | 1,655 | 1,630 | 1,648 | +4 | +0.2% | 39,600 |
| 2024/12/12 | 1,653 | 1,664 | 1,639 | 1,644 | -9 | -0.5% | 56,200 |
| 2024/12/11 | 1,660 | 1,670 | 1,641 | 1,653 | +1 | +0.1% | 40,100 |
| 2024/12/10 | 1,674 | 1,674 | 1,636 | 1,652 | -15 | -0.9% | 49,200 |
| 2024/12/09 | 1,673 | 1,679 | 1,653 | 1,667 | +16 | +1% | 42,100 |
| 2024/12/06 | 1,655 | 1,691 | 1,651 | 1,651 | +5 | +0.3% | 76,100 |
| 2024/12/05 | 1,636 | 1,656 | 1,632 | 1,646 | +16 | +1% | 52,800 |
| 2024/12/04 | 1,632 | 1,670 | 1,617 | 1,630 | -2 | -0.1% | 65,100 |
| 2024/12/03 | 1,622 | 1,640 | 1,619 | 1,632 | +10 | +0.6% | 47,800 |
| 2024/12/02 | 1,638 | 1,638 | 1,610 | 1,622 | -4 | -0.2% | 26,900 |
| 2024/11/29 | 1,600 | 1,634 | 1,598 | 1,626 | +26 | +1.6% | 44,000 |
| 2024/11/28 | 1,596 | 1,608 | 1,592 | 1,600 | +4 | +0.3% | 34,000 |
| 2024/11/27 | 1,613 | 1,613 | 1,579 | 1,596 | -17 | -1.1% | 72,600 |
| 2024/11/26 | 1,619 | 1,631 | 1,601 | 1,613 | -2 | -0.1% | 36,400 |
| 2024/11/25 | 1,627 | 1,640 | 1,615 | 1,615 | -13 | -0.8% | 29,900 |
| 2024/11/22 | 1,615 | 1,634 | 1,611 | 1,628 | +13 | +0.8% | 45,400 |
| 2024/11/21 | 1,621 | 1,636 | 1,611 | 1,615 | -8 | -0.5% | 28,500 |
| 2024/11/20 | 1,640 | 1,658 | 1,621 | 1,623 | -17 | -1% | 32,600 |
| 2024/11/19 | 1,625 | 1,662 | 1,622 | 1,640 | +39 | +2.4% | 58,500 |
| 2024/11/18 | 1,610 | 1,626 | 1,593 | 1,601 | -19 | -1.2% | 60,400 |
| 2024/11/15 | 1,637 | 1,649 | 1,620 | 1,620 | -18 | -1.1% | 68,000 |
| 2024/11/14 | 1,660 | 1,662 | 1,638 | 1,638 | -22 | -1.3% | 55,300 |
| 2024/11/13 | 1,651 | 1,685 | 1,651 | 1,660 | +13 | +0.8% | 69,100 |
| 2024/11/12 | 1,667 | 1,672 | 1,644 | 1,647 | -10 | -0.6% | 49,000 |
| 2024/11/11 | 1,640 | 1,659 | 1,635 | 1,657 | +17 | +1% | 36,700 |
| 2024/11/08 | 1,657 | 1,675 | 1,640 | 1,640 | -10 | -0.6% | 53,800 |
| 2024/11/07 | 1,638 | 1,664 | 1,633 | 1,650 | +12 | +0.7% | 34,500 |
| 2024/11/06 | 1,650 | 1,672 | 1,638 | 1,638 | -3 | -0.2% | 53,400 |
51～
100
件表示中 / 5458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 | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36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 |
| 綿半ＨＤ | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| アレンザＨＤ | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20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 |
| ブックオフＧＨ | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
