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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,440 | 5,520 | 5,410 | 5,490 | +50 | +0.9% | 12,600 |
| 2018/05/07 | 5,250 | 5,450 | 5,250 | 5,440 | +140 | +2.6% | 24,800 |
| 2018/05/02 | 5,260 | 5,300 | 5,190 | 5,300 | +30 | +0.6% | 17,200 |
| 2018/05/01 | 5,340 | 5,360 | 5,270 | 5,270 | -100 | -1.9% | 9,200 |
| 2018/04/27 | 5,250 | 5,370 | 5,250 | 5,370 | +100 | +1.9% | 13,900 |
| 2018/04/26 | 5,290 | 5,290 | 5,250 | 5,270 | -10 | -0.2% | 6,300 |
| 2018/04/25 | 5,250 | 5,340 | 5,240 | 5,280 | -10 | -0.2% | 6,500 |
| 2018/04/24 | 5,320 | 5,320 | 5,270 | 5,290 | +40 | +0.8% | 5,300 |
| 2018/04/23 | 5,320 | 5,360 | 5,250 | 5,250 | -70 | -1.3% | 11,600 |
| 2018/04/20 | 5,390 | 5,420 | 5,320 | 5,320 | -110 | -2% | 11,700 |
| 2018/04/19 | 5,490 | 5,490 | 5,400 | 5,430 | +40 | +0.7% | 10,800 |
| 2018/04/18 | 5,340 | 5,410 | 5,340 | 5,390 | +30 | +0.6% | 6,600 |
| 2018/04/17 | 5,390 | 5,400 | 5,330 | 5,360 | -30 | -0.6% | 8,600 |
| 2018/04/16 | 5,410 | 5,420 | 5,330 | 5,390 | -20 | -0.4% | 9,100 |
| 2018/04/13 | 5,650 | 5,650 | 5,400 | 5,410 | -250 | -4.4% | 27,200 |
| 2018/04/12 | 5,520 | 5,730 | 5,460 | 5,660 | +140 | +2.5% | 27,800 |
| 2018/04/11 | 5,570 | 5,570 | 5,420 | 5,520 | -10 | -0.2% | 21,500 |
| 2018/04/10 | 5,790 | 5,800 | 5,420 | 5,530 | -250 | -4.3% | 40,100 |
| 2018/04/09 | 5,710 | 5,820 | 5,710 | 5,780 | -20 | -0.3% | 34,000 |
| 2018/04/06 | 5,680 | 5,850 | 5,660 | 5,800 | +250 | +4.5% | 58,700 |
| 2018/04/05 | 5,650 | 5,790 | 5,450 | 5,550 | +280 | +5.3% | 90,400 |
| 2018/04/04 | 5,210 | 5,330 | 5,070 | 5,270 | +30 | +0.6% | 39,800 |
| 2018/04/03 | 5,240 | 5,330 | 5,220 | 5,240 | -100 | -1.9% | 31,400 |
| 2018/04/02 | 5,600 | 5,640 | 5,250 | 5,340 | -340 | -6% | 26,200 |
| 2018/03/30 | 5,630 | 5,720 | 5,600 | 5,680 | +10 | +0.2% | 11,100 |
| 2018/03/29 | 5,600 | 5,690 | 5,570 | 5,670 | +70 | +1.3% | 25,400 |
| 2018/03/28 | 5,580 | 5,630 | 5,550 | 5,600 | -30 | -0.5% | 41,900 |
| 2018/03/27 | 5,800 | 5,810 | 5,590 | 5,630 | -210 | -3.6% | 46,600 |
| 2018/03/26 | 5,630 | 5,860 | 5,600 | 5,840 | +150 | +2.6% | 32,500 |
| 2018/03/23 | 5,670 | 5,690 | 5,520 | 5,690 | ±0 | ±0% | 26,600 |
| 2018/03/22 | 5,810 | 5,810 | 5,650 | 5,690 | -150 | -2.6% | 41,500 |
| 2018/03/20 | 5,630 | 5,870 | 5,590 | 5,840 | +210 | +3.7% | 30,400 |
| 2018/03/19 | 5,550 | 5,690 | 5,520 | 5,630 | +60 | +1.1% | 20,800 |
| 2018/03/16 | 5,700 | 5,700 | 5,550 | 5,570 | -100 | -1.8% | 43,100 |
| 2018/03/15 | 5,410 | 5,700 | 5,410 | 5,670 | +260 | +4.8% | 36,700 |
| 2018/03/14 | 5,360 | 5,460 | 5,360 | 5,410 | +40 | +0.7% | 13,800 |
| 2018/03/13 | 5,310 | 5,370 | 5,290 | 5,370 | +90 | +1.7% | 16,500 |
| 2018/03/12 | 5,280 | 5,290 | 5,240 | 5,280 | +40 | +0.8% | 11,500 |
| 2018/03/09 | 5,220 | 5,240 | 5,210 | 5,240 | +30 | +0.6% | 24,300 |
| 2018/03/08 | 5,210 | 5,260 | 5,200 | 5,210 | +20 | +0.4% | 20,300 |
| 2018/03/07 | 5,220 | 5,250 | 5,190 | 5,190 | -40 | -0.8% | 36,000 |
| 2018/03/06 | 5,250 | 5,290 | 5,220 | 5,230 | +50 | +1% | 8,500 |
| 2018/03/05 | 5,230 | 5,290 | 5,180 | 5,180 | -60 | -1.1% | 6,800 |
| 2018/03/02 | 5,230 | 5,280 | 5,210 | 5,240 | -20 | -0.4% | 4,500 |
| 2018/03/01 | 5,310 | 5,320 | 5,250 | 5,260 | -50 | -0.9% | 9,200 |
| 2018/02/28 | 5,290 | 5,340 | 5,290 | 5,310 | ±0 | ±0% | 5,500 |
| 2018/02/27 | 5,280 | 5,350 | 5,280 | 5,310 | +30 | +0.6% | 4,500 |
| 2018/02/26 | 5,310 | 5,330 | 5,280 | 5,280 | +10 | +0.2% | 4,800 |
| 2018/02/23 | 5,250 | 5,330 | 5,240 | 5,270 | +30 | +0.6% | 4,300 |
| 2018/02/22 | 5,270 | 5,290 | 5,230 | 5,240 | -30 | -0.6% | 4,900 |
1601～
1650
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
