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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,700 | 2,743 | 2,574 | 2,679 | -127 | -4.5% | 57,400 |
| 2020/03/12 | 2,851 | 2,867 | 2,748 | 2,806 | -84 | -2.9% | 51,600 |
| 2020/03/11 | 2,940 | 2,996 | 2,890 | 2,890 | -46 | -1.6% | 36,400 |
| 2020/03/10 | 2,850 | 2,975 | 2,761 | 2,936 | +8 | +0.3% | 77,100 |
| 2020/03/09 | 3,000 | 3,000 | 2,900 | 2,928 | -102 | -3.4% | 48,800 |
| 2020/03/06 | 3,090 | 3,105 | 3,030 | 3,030 | -95 | -3% | 60,700 |
| 2020/03/05 | 3,165 | 3,165 | 3,110 | 3,125 | -5 | -0.2% | 55,400 |
| 2020/03/04 | 3,115 | 3,175 | 3,090 | 3,130 | ±0 | ±0% | 14,700 |
| 2020/03/03 | 3,225 | 3,235 | 3,130 | 3,130 | -25 | -0.8% | 25,700 |
| 2020/03/02 | 3,050 | 3,195 | 3,035 | 3,155 | +95 | +3.1% | 45,500 |
| 2020/02/28 | 3,200 | 3,200 | 3,060 | 3,060 | -195 | -6% | 35,800 |
| 2020/02/27 | 3,300 | 3,335 | 3,255 | 3,255 | -70 | -2.1% | 21,900 |
| 2020/02/26 | 3,300 | 3,325 | 3,275 | 3,325 | ±0 | ±0% | 22,500 |
| 2020/02/25 | 3,320 | 3,350 | 3,295 | 3,325 | -95 | -2.8% | 43,000 |
| 2020/02/21 | 3,410 | 3,420 | 3,405 | 3,420 | +5 | +0.1% | 11,300 |
| 2020/02/20 | 3,465 | 3,465 | 3,410 | 3,415 | -30 | -0.9% | 18,200 |
| 2020/02/19 | 3,460 | 3,485 | 3,440 | 3,445 | -40 | -1.1% | 19,600 |
| 2020/02/18 | 3,540 | 3,540 | 3,485 | 3,485 | -40 | -1.1% | 12,500 |
| 2020/02/17 | 3,555 | 3,560 | 3,525 | 3,525 | -30 | -0.8% | 12,200 |
| 2020/02/14 | 3,560 | 3,575 | 3,535 | 3,555 | -25 | -0.7% | 15,800 |
| 2020/02/13 | 3,560 | 3,580 | 3,540 | 3,580 | +35 | +1% | 7,400 |
| 2020/02/12 | 3,545 | 3,565 | 3,545 | 3,545 | ±0 | ±0% | 3,500 |
| 2020/02/10 | 3,525 | 3,555 | 3,520 | 3,545 | +20 | +0.6% | 8,600 |
| 2020/02/07 | 3,550 | 3,555 | 3,525 | 3,525 | -25 | -0.7% | 19,200 |
| 2020/02/06 | 3,500 | 3,565 | 3,500 | 3,550 | +65 | +1.9% | 8,800 |
| 2020/02/05 | 3,475 | 3,520 | 3,475 | 3,485 | +20 | +0.6% | 7,900 |
| 2020/02/04 | 3,450 | 3,485 | 3,440 | 3,465 | +15 | +0.4% | 11,500 |
| 2020/02/03 | 3,490 | 3,495 | 3,450 | 3,450 | -60 | -1.7% | 26,500 |
| 2020/01/31 | 3,505 | 3,540 | 3,505 | 3,510 | -35 | -1% | 9,900 |
| 2020/01/30 | 3,595 | 3,595 | 3,505 | 3,545 | -5 | -0.1% | 12,800 |
| 2020/01/29 | 3,650 | 3,650 | 3,550 | 3,550 | -50 | -1.4% | 15,200 |
| 2020/01/28 | 3,630 | 3,630 | 3,600 | 3,600 | -40 | -1.1% | 12,100 |
| 2020/01/27 | 3,650 | 3,665 | 3,630 | 3,640 | -30 | -0.8% | 7,500 |
| 2020/01/24 | 3,660 | 3,675 | 3,650 | 3,670 | +15 | +0.4% | 6,000 |
| 2020/01/23 | 3,680 | 3,680 | 3,655 | 3,655 | -15 | -0.4% | 7,500 |
| 2020/01/22 | 3,690 | 3,690 | 3,670 | 3,670 | -15 | -0.4% | 6,600 |
| 2020/01/21 | 3,710 | 3,710 | 3,675 | 3,685 | -10 | -0.3% | 6,800 |
| 2020/01/20 | 3,675 | 3,705 | 3,675 | 3,695 | +25 | +0.7% | 4,500 |
| 2020/01/17 | 3,690 | 3,690 | 3,670 | 3,670 | ±0 | ±0% | 4,100 |
| 2020/01/16 | 3,705 | 3,705 | 3,670 | 3,670 | -5 | -0.1% | 4,800 |
| 2020/01/15 | 3,695 | 3,700 | 3,670 | 3,675 | -15 | -0.4% | 6,000 |
| 2020/01/14 | 3,675 | 3,690 | 3,670 | 3,690 | +20 | +0.5% | 12,800 |
| 2020/01/10 | 3,695 | 3,725 | 3,670 | 3,670 | -25 | -0.7% | 6,900 |
| 2020/01/09 | 3,690 | 3,715 | 3,685 | 3,695 | +20 | +0.5% | 7,500 |
| 2020/01/08 | 3,710 | 3,710 | 3,655 | 3,675 | -40 | -1.1% | 14,200 |
| 2020/01/07 | 3,655 | 3,715 | 3,640 | 3,715 | +30 | +0.8% | 17,600 |
| 2020/01/06 | 3,660 | 3,720 | 3,660 | 3,685 | -70 | -1.9% | 16,000 |
| 2019/12/30 | 3,730 | 3,755 | 3,675 | 3,755 | +25 | +0.7% | 7,900 |
| 2019/12/27 | 3,655 | 3,735 | 3,655 | 3,730 | +70 | +1.9% | 8,400 |
| 2019/12/26 | 3,615 | 3,660 | 3,615 | 3,660 | +30 | +0.8% | 6,700 |
1151～
1200
件表示中 / 5371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 | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56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 |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| 力の源ＨＤ | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| アレンザＨＤ | 107,700円 | +5.1% | -2.5% | 3.53% | 13.48倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
