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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,350 | 4,350 | 4,320 | 4,350 | +25 | +0.6% | 10,300 |
| 2024/02/21 | 4,365 | 4,370 | 4,320 | 4,325 | -20 | -0.5% | 12,100 |
| 2024/02/20 | 4,460 | 4,460 | 4,340 | 4,345 | -95 | -2.1% | 18,700 |
| 2024/02/19 | 4,310 | 4,440 | 4,300 | 4,440 | +120 | +2.8% | 18,900 |
| 2024/02/16 | 4,290 | 4,350 | 4,290 | 4,320 | +45 | +1.1% | 13,500 |
| 2024/02/15 | 4,420 | 4,420 | 4,265 | 4,275 | -145 | -3.3% | 26,800 |
| 2024/02/14 | 4,450 | 4,455 | 4,390 | 4,420 | -40 | -0.9% | 17,500 |
| 2024/02/13 | 4,410 | 4,470 | 4,375 | 4,460 | +65 | +1.5% | 26,100 |
| 2024/02/09 | 4,400 | 4,495 | 4,390 | 4,395 | -20 | -0.5% | 13,700 |
| 2024/02/08 | 4,480 | 4,480 | 4,385 | 4,415 | -90 | -2% | 28,600 |
| 2024/02/07 | 4,665 | 4,665 | 4,505 | 4,505 | -160 | -3.4% | 22,700 |
| 2024/02/06 | 4,570 | 4,685 | 4,565 | 4,665 | +100 | +2.2% | 43,700 |
| 2024/02/05 | 4,550 | 4,640 | 4,530 | 4,565 | +15 | +0.3% | 38,700 |
| 2024/02/02 | 4,485 | 4,550 | 4,465 | 4,550 | +55 | +1.2% | 42,200 |
| 2024/02/01 | 4,495 | 4,520 | 4,455 | 4,495 | +45 | +1% | 50,000 |
| 2024/01/31 | 4,305 | 4,475 | 4,295 | 4,450 | +150 | +3.5% | 50,500 |
| 2024/01/30 | 4,210 | 4,365 | 4,180 | 4,300 | +125 | +3% | 68,500 |
| 2024/01/29 | 4,110 | 4,210 | 4,110 | 4,175 | +65 | +1.6% | 51,000 |
| 2024/01/26 | 4,130 | 4,165 | 4,110 | 4,110 | -50 | -1.2% | 16,700 |
| 2024/01/25 | 4,105 | 4,195 | 4,080 | 4,160 | +35 | +0.8% | 26,000 |
| 2024/01/24 | 4,200 | 4,220 | 4,110 | 4,125 | -75 | -1.8% | 25,000 |
| 2024/01/23 | 4,265 | 4,280 | 4,200 | 4,200 | -60 | -1.4% | 15,100 |
| 2024/01/22 | 4,230 | 4,305 | 4,230 | 4,260 | +30 | +0.7% | 20,500 |
| 2024/01/19 | 4,325 | 4,325 | 4,225 | 4,230 | -75 | -1.7% | 18,200 |
| 2024/01/18 | 4,320 | 4,360 | 4,305 | 4,305 | -35 | -0.8% | 15,900 |
| 2024/01/17 | 4,320 | 4,390 | 4,300 | 4,340 | +40 | +0.9% | 21,300 |
| 2024/01/16 | 4,260 | 4,340 | 4,250 | 4,300 | +40 | +0.9% | 33,800 |
| 2024/01/15 | 4,190 | 4,260 | 4,185 | 4,260 | +60 | +1.4% | 22,300 |
| 2024/01/12 | 4,195 | 4,250 | 4,190 | 4,200 | ±0 | ±0% | 31,300 |
| 2024/01/11 | 4,325 | 4,325 | 4,185 | 4,200 | -105 | -2.4% | 50,400 |
| 2024/01/10 | 4,410 | 4,460 | 4,295 | 4,305 | -100 | -2.3% | 46,200 |
| 2024/01/09 | 4,400 | 4,440 | 4,305 | 4,405 | -5 | -0.1% | 86,100 |
| 2024/01/05 | 4,120 | 4,410 | 4,025 | 4,410 | +300 | +7.3% | 111,500 |
| 2024/01/04 | 3,810 | 4,120 | 3,810 | 4,110 | +285 | +7.5% | 119,500 |
| 2023/12/29 | 3,820 | 3,835 | 3,780 | 3,825 | +5 | +0.1% | 21,100 |
| 2023/12/28 | 3,820 | 3,835 | 3,795 | 3,820 | -15 | -0.4% | 22,300 |
| 2023/12/27 | 3,790 | 3,850 | 3,770 | 3,835 | +50 | +1.3% | 23,600 |
| 2023/12/26 | 3,775 | 3,785 | 3,760 | 3,785 | +10 | +0.3% | 9,400 |
| 2023/12/25 | 3,750 | 3,780 | 3,720 | 3,775 | +65 | +1.8% | 16,100 |
| 2023/12/22 | 3,700 | 3,720 | 3,675 | 3,710 | +10 | +0.3% | 15,200 |
| 2023/12/21 | 3,710 | 3,710 | 3,670 | 3,700 | -5 | -0.1% | 8,000 |
| 2023/12/20 | 3,700 | 3,725 | 3,665 | 3,705 | -15 | -0.4% | 15,200 |
| 2023/12/19 | 3,650 | 3,720 | 3,630 | 3,720 | +85 | +2.3% | 18,100 |
| 2023/12/18 | 3,655 | 3,655 | 3,610 | 3,635 | +15 | +0.4% | 10,800 |
| 2023/12/15 | 3,625 | 3,640 | 3,610 | 3,620 | ±0 | ±0% | 8,200 |
| 2023/12/14 | 3,665 | 3,665 | 3,610 | 3,620 | -45 | -1.2% | 13,600 |
| 2023/12/13 | 3,670 | 3,670 | 3,640 | 3,665 | +15 | +0.4% | 6,700 |
| 2023/12/12 | 3,660 | 3,670 | 3,640 | 3,650 | -10 | -0.3% | 9,400 |
| 2023/12/11 | 3,655 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 8,700 |
| 2023/12/08 | 3,640 | 3,660 | 3,605 | 3,610 | -55 | -1.5% | 12,500 |
51～
100
件表示中 / 5236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 | 602,000円 | +12.4% | +21.2% | 1.66% | 24.99倍 | 1.97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 |
| 日本調剤 | 140,400円 | +9.8% | -31.1% | 1.78% | 11.35倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| オークワ | 93,600円 | +4.7% | +14.6% | 2.78% | 33.85倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| トレファク | 165,200円 | +17.7% | +10.1% | 1.94% | 15.68倍 | 4.56倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 92,500円 | +5.6% | +13.3% | 0.81% | 10.59倍 | 4.17倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
市場注目の銘柄
チャート関連のコラム
