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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,655 | 1,655 | 1,632 | 1,641 | +10 | +0.6% | 34,600 |
| 2024/11/01 | 1,671 | 1,671 | 1,631 | 1,631 | -40 | -2.4% | 68,700 |
| 2024/10/31 | 1,672 | 1,679 | 1,653 | 1,671 | +12 | +0.7% | 33,600 |
| 2024/10/30 | 1,669 | 1,669 | 1,650 | 1,659 | -13 | -0.8% | 66,400 |
| 2024/10/29 | 1,665 | 1,672 | 1,651 | 1,672 | +17 | +1% | 34,600 |
| 2024/10/28 | 1,640 | 1,681 | 1,640 | 1,655 | -1 | -0.1% | 39,500 |
| 2024/10/25 | 1,673 | 1,682 | 1,638 | 1,656 | -26 | -1.5% | 60,700 |
| 2024/10/24 | 1,660 | 1,690 | 1,655 | 1,682 | +11 | +0.7% | 52,200 |
| 2024/10/23 | 1,704 | 1,711 | 1,671 | 1,671 | -25 | -1.5% | 48,600 |
| 2024/10/22 | 1,722 | 1,734 | 1,696 | 1,696 | -26 | -1.5% | 42,300 |
| 2024/10/21 | 1,684 | 1,736 | 1,684 | 1,722 | +34 | +2% | 75,300 |
| 2024/10/18 | 1,715 | 1,728 | 1,683 | 1,688 | -19 | -1.1% | 88,800 |
| 2024/10/17 | 1,732 | 1,733 | 1,697 | 1,707 | -33 | -1.9% | 127,300 |
| 2024/10/16 | 1,735 | 1,756 | 1,731 | 1,740 | -30 | -1.7% | 63,100 |
| 2024/10/15 | 1,740 | 1,777 | 1,731 | 1,770 | +40 | +2.3% | 72,900 |
| 2024/10/11 | 1,733 | 1,758 | 1,726 | 1,730 | -14 | -0.8% | 61,300 |
| 2024/10/10 | 1,792 | 1,794 | 1,744 | 1,744 | -38 | -2.1% | 65,500 |
| 2024/10/09 | 1,775 | 1,788 | 1,745 | 1,782 | +24 | +1.4% | 130,200 |
| 2024/10/08 | 1,800 | 1,800 | 1,756 | 1,758 | -53 | -2.9% | 102,400 |
| 2024/10/07 | 1,822 | 1,825 | 1,801 | 1,811 | -2 | -0.1% | 99,600 |
| 2024/10/04 | 1,811 | 1,842 | 1,806 | 1,813 | ±0 | ±0% | 112,700 |
| 2024/10/03 | 1,855 | 1,877 | 1,813 | 1,813 | -28 | -1.5% | 170,400 |
| 2024/10/02 | 1,955 | 1,961 | 1,840 | 1,841 | -139 | -7% | 271,800 |
| 2024/10/01 | 1,930 | 1,985 | 1,926 | 1,980 | +84 | +4.4% | 104,400 |
| 2024/09/30 | 1,890 | 1,918 | 1,860 | 1,896 | -22 | -1.1% | 92,500 |
| 2024/09/27 | 1,939 | 1,951 | 1,918 | 1,918 | -3,882 | -66.9% | 70,800 |
| 2024/09/26 | 5,780 | 5,810 | 5,700 | 5,800 | +60 | +1% | 23,600 |
| 2024/09/25 | 5,790 | 5,820 | 5,640 | 5,740 | -30 | -0.5% | 23,300 |
| 2024/09/24 | 6,000 | 6,000 | 5,750 | 5,770 | -150 | -2.5% | 26,600 |
| 2024/09/20 | 6,050 | 6,050 | 5,920 | 5,920 | -110 | -1.8% | 20,400 |
| 2024/09/19 | 6,050 | 6,100 | 5,950 | 6,030 | +40 | +0.7% | 19,000 |
| 2024/09/18 | 6,000 | 6,130 | 5,980 | 5,990 | +20 | +0.3% | 29,200 |
| 2024/09/17 | 5,880 | 5,990 | 5,880 | 5,970 | +100 | +1.7% | 15,200 |
| 2024/09/13 | 5,870 | 5,980 | 5,830 | 5,870 | -20 | -0.3% | 18,000 |
| 2024/09/12 | 5,830 | 5,920 | 5,780 | 5,890 | +160 | +2.8% | 18,700 |
| 2024/09/11 | 5,840 | 5,880 | 5,710 | 5,730 | -120 | -2.1% | 17,000 |
| 2024/09/10 | 5,760 | 5,890 | 5,730 | 5,850 | +130 | +2.3% | 11,400 |
| 2024/09/09 | 5,670 | 5,780 | 5,640 | 5,720 | -50 | -0.9% | 14,700 |
| 2024/09/06 | 5,900 | 5,900 | 5,710 | 5,770 | -70 | -1.2% | 21,600 |
| 2024/09/05 | 5,740 | 5,910 | 5,710 | 5,840 | +100 | +1.7% | 17,700 |
| 2024/09/04 | 5,780 | 5,850 | 5,720 | 5,740 | -40 | -0.7% | 24,500 |
| 2024/09/03 | 5,680 | 5,810 | 5,680 | 5,780 | +170 | +3% | 19,700 |
| 2024/09/02 | 5,690 | 5,690 | 5,590 | 5,610 | -40 | -0.7% | 13,700 |
| 2024/08/30 | 5,700 | 5,700 | 5,630 | 5,650 | -20 | -0.4% | 9,700 |
| 2024/08/29 | 5,610 | 5,690 | 5,610 | 5,670 | +60 | +1.1% | 9,600 |
| 2024/08/28 | 5,630 | 5,640 | 5,580 | 5,610 | -50 | -0.9% | 10,000 |
| 2024/08/27 | 5,650 | 5,670 | 5,580 | 5,660 | +80 | +1.4% | 19,800 |
| 2024/08/26 | 5,600 | 5,600 | 5,530 | 5,580 | +30 | +0.5% | 9,800 |
| 2024/08/23 | 5,570 | 5,600 | 5,520 | 5,550 | -20 | -0.4% | 7,600 |
| 2024/08/22 | 5,560 | 5,580 | 5,530 | 5,570 | +110 | +2% | 8,600 |
101～
150
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
