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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,650 | 3,650 | 3,630 | 3,650 | -5 | -0.1% | 13,100 |
| 2019/02/27 | 3,625 | 3,675 | 3,625 | 3,655 | +10 | +0.3% | 36,400 |
| 2019/02/26 | 3,665 | 3,675 | 3,630 | 3,645 | -20 | -0.5% | 23,200 |
| 2019/02/25 | 3,665 | 3,680 | 3,650 | 3,665 | ±0 | ±0% | 20,400 |
| 2019/02/22 | 3,650 | 3,675 | 3,650 | 3,665 | -10 | -0.3% | 14,400 |
| 2019/02/21 | 3,685 | 3,710 | 3,660 | 3,675 | -10 | -0.3% | 21,000 |
| 2019/02/20 | 3,680 | 3,720 | 3,680 | 3,685 | +10 | +0.3% | 14,100 |
| 2019/02/19 | 3,675 | 3,705 | 3,660 | 3,675 | -20 | -0.5% | 17,200 |
| 2019/02/18 | 3,685 | 3,695 | 3,630 | 3,695 | +80 | +2.2% | 11,300 |
| 2019/02/15 | 3,630 | 3,630 | 3,575 | 3,615 | +5 | +0.1% | 12,100 |
| 2019/02/14 | 3,625 | 3,670 | 3,610 | 3,610 | -30 | -0.8% | 13,200 |
| 2019/02/13 | 3,620 | 3,650 | 3,610 | 3,640 | +20 | +0.6% | 9,700 |
| 2019/02/12 | 3,590 | 3,635 | 3,590 | 3,620 | +45 | +1.3% | 11,800 |
| 2019/02/08 | 3,560 | 3,590 | 3,550 | 3,575 | +15 | +0.4% | 8,900 |
| 2019/02/07 | 3,570 | 3,570 | 3,555 | 3,560 | +5 | +0.1% | 8,200 |
| 2019/02/06 | 3,605 | 3,625 | 3,555 | 3,555 | -65 | -1.8% | 14,800 |
| 2019/02/05 | 3,595 | 3,635 | 3,575 | 3,620 | +25 | +0.7% | 10,800 |
| 2019/02/04 | 3,595 | 3,595 | 3,570 | 3,595 | +40 | +1.1% | 7,200 |
| 2019/02/01 | 3,575 | 3,595 | 3,555 | 3,555 | -40 | -1.1% | 9,200 |
| 2019/01/31 | 3,555 | 3,605 | 3,555 | 3,595 | +45 | +1.3% | 13,600 |
| 2019/01/30 | 3,600 | 3,600 | 3,550 | 3,550 | -20 | -0.6% | 23,700 |
| 2019/01/29 | 3,570 | 3,575 | 3,550 | 3,570 | -5 | -0.1% | 10,900 |
| 2019/01/28 | 3,625 | 3,625 | 3,570 | 3,575 | -50 | -1.4% | 14,700 |
| 2019/01/25 | 3,555 | 3,640 | 3,550 | 3,625 | +50 | +1.4% | 8,900 |
| 2019/01/24 | 3,570 | 3,580 | 3,550 | 3,575 | +25 | +0.7% | 9,300 |
| 2019/01/23 | 3,565 | 3,570 | 3,540 | 3,550 | -30 | -0.8% | 10,100 |
| 2019/01/22 | 3,570 | 3,595 | 3,535 | 3,580 | +40 | +1.1% | 13,200 |
| 2019/01/21 | 3,550 | 3,560 | 3,525 | 3,540 | +25 | +0.7% | 13,400 |
| 2019/01/18 | 3,505 | 3,545 | 3,505 | 3,515 | +10 | +0.3% | 9,800 |
| 2019/01/17 | 3,515 | 3,550 | 3,500 | 3,505 | -10 | -0.3% | 11,800 |
| 2019/01/16 | 3,525 | 3,555 | 3,500 | 3,515 | -60 | -1.7% | 12,800 |
| 2019/01/15 | 3,505 | 3,575 | 3,505 | 3,575 | +70 | +2% | 13,700 |
| 2019/01/11 | 3,550 | 3,550 | 3,500 | 3,505 | -50 | -1.4% | 12,600 |
| 2019/01/10 | 3,565 | 3,575 | 3,520 | 3,555 | -10 | -0.3% | 13,300 |
| 2019/01/09 | 3,610 | 3,610 | 3,565 | 3,565 | -60 | -1.7% | 19,300 |
| 2019/01/08 | 3,580 | 3,625 | 3,525 | 3,625 | +25 | +0.7% | 14,600 |
| 2019/01/07 | 3,680 | 3,685 | 3,570 | 3,600 | -10 | -0.3% | 20,800 |
| 2019/01/04 | 3,635 | 3,670 | 3,590 | 3,610 | -85 | -2.3% | 14,500 |
| 2018/12/28 | 3,785 | 3,785 | 3,665 | 3,695 | +30 | +0.8% | 8,200 |
| 2018/12/27 | 3,805 | 3,805 | 3,615 | 3,665 | +140 | +4% | 10,900 |
| 2018/12/26 | 3,340 | 3,525 | 3,340 | 3,525 | +185 | +5.5% | 17,800 |
| 2018/12/25 | 3,260 | 3,440 | 3,255 | 3,340 | -270 | -7.5% | 30,700 |
| 2018/12/21 | 3,600 | 3,610 | 3,525 | 3,610 | -35 | -1% | 32,700 |
| 2018/12/20 | 3,710 | 3,715 | 3,590 | 3,645 | -80 | -2.1% | 32,600 |
| 2018/12/19 | 3,780 | 3,790 | 3,720 | 3,725 | -55 | -1.5% | 19,800 |
| 2018/12/18 | 3,865 | 3,865 | 3,780 | 3,780 | -105 | -2.7% | 24,500 |
| 2018/12/17 | 3,895 | 3,905 | 3,865 | 3,885 | -10 | -0.3% | 9,100 |
| 2018/12/14 | 3,885 | 3,920 | 3,885 | 3,895 | -45 | -1.1% | 14,800 |
| 2018/12/13 | 3,890 | 3,955 | 3,890 | 3,940 | +50 | +1.3% | 12,800 |
| 2018/12/12 | 3,880 | 3,900 | 3,865 | 3,890 | +10 | +0.3% | 7,600 |
1401～
1450
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
