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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,625 | 1,640 | 1,614 | 1,640 | +4 | +0.2% | 40,000 |
| 2025/03/06 | 1,638 | 1,645 | 1,627 | 1,636 | +6 | +0.4% | 31,100 |
| 2025/03/05 | 1,610 | 1,635 | 1,609 | 1,630 | +21 | +1.3% | 45,700 |
| 2025/03/04 | 1,612 | 1,616 | 1,594 | 1,609 | -3 | -0.2% | 39,000 |
| 2025/03/03 | 1,615 | 1,615 | 1,597 | 1,612 | +14 | +0.9% | 42,300 |
| 2025/02/28 | 1,596 | 1,617 | 1,586 | 1,598 | -7 | -0.4% | 49,700 |
| 2025/02/27 | 1,558 | 1,605 | 1,551 | 1,605 | +51 | +3.3% | 57,000 |
| 2025/02/26 | 1,555 | 1,564 | 1,545 | 1,554 | +1 | +0.1% | 79,400 |
| 2025/02/25 | 1,568 | 1,570 | 1,552 | 1,553 | -15 | -1% | 96,100 |
| 2025/02/21 | 1,561 | 1,579 | 1,560 | 1,568 | +7 | +0.4% | 130,300 |
| 2025/02/20 | 1,592 | 1,592 | 1,560 | 1,561 | -30 | -1.9% | 109,400 |
| 2025/02/19 | 1,596 | 1,602 | 1,581 | 1,591 | -5 | -0.3% | 50,100 |
| 2025/02/18 | 1,590 | 1,604 | 1,590 | 1,596 | +2 | +0.1% | 32,100 |
| 2025/02/17 | 1,608 | 1,616 | 1,594 | 1,594 | -6 | -0.4% | 57,400 |
| 2025/02/14 | 1,610 | 1,610 | 1,587 | 1,600 | -5 | -0.3% | 45,300 |
| 2025/02/13 | 1,575 | 1,605 | 1,573 | 1,605 | +30 | +1.9% | 65,900 |
| 2025/02/12 | 1,568 | 1,575 | 1,559 | 1,575 | +19 | +1.2% | 68,100 |
| 2025/02/10 | 1,551 | 1,570 | 1,551 | 1,556 | -6 | -0.4% | 71,700 |
| 2025/02/07 | 1,570 | 1,575 | 1,555 | 1,562 | -8 | -0.5% | 57,700 |
| 2025/02/06 | 1,567 | 1,577 | 1,561 | 1,570 | +11 | +0.7% | 50,100 |
| 2025/02/05 | 1,547 | 1,562 | 1,545 | 1,559 | +14 | +0.9% | 83,000 |
| 2025/02/04 | 1,584 | 1,584 | 1,545 | 1,545 | -19 | -1.2% | 125,200 |
| 2025/02/03 | 1,600 | 1,600 | 1,562 | 1,564 | -36 | -2.3% | 166,400 |
| 2025/01/31 | 1,623 | 1,623 | 1,597 | 1,600 | -25 | -1.5% | 68,300 |
| 2025/01/30 | 1,617 | 1,625 | 1,600 | 1,625 | +3 | +0.2% | 85,500 |
| 2025/01/29 | 1,626 | 1,636 | 1,612 | 1,622 | +11 | +0.7% | 79,800 |
| 2025/01/28 | 1,601 | 1,620 | 1,597 | 1,611 | +10 | +0.6% | 49,900 |
| 2025/01/27 | 1,602 | 1,607 | 1,596 | 1,601 | +4 | +0.3% | 51,700 |
| 2025/01/24 | 1,599 | 1,616 | 1,592 | 1,597 | +7 | +0.4% | 56,400 |
| 2025/01/23 | 1,595 | 1,595 | 1,577 | 1,590 | -7 | -0.4% | 70,800 |
| 2025/01/22 | 1,608 | 1,627 | 1,597 | 1,597 | +4 | +0.3% | 56,700 |
| 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 |
51～
100
件表示中 / 5489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 | 141,700円 | +9.8% | +10.1% | 2.40% | 15.24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 |
| 丸善ＣＨＩ | 32,400円 | +5.7% | +1.3% | 1.23% | 13.04倍 | 0.59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 | 145,500円 | +7.5% | +10.2% | 1.72% | 12.16倍 | 1.24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 |
| エコス | 238,900円 | +2.1% | -4.5% | 2.93% | 6.70倍 | 1.00倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ヨシックスＨＤ | 261,200円 | +5.6% | +3.9% | 1.07% | 14.67倍 | 2.33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
