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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,280 | 5,350 | 5,250 | 5,270 | -20 | -0.4% | 5,800 |
| 2018/02/20 | 5,240 | 5,300 | 5,220 | 5,290 | +50 | +1% | 5,700 |
| 2018/02/19 | 5,200 | 5,300 | 5,200 | 5,240 | +90 | +1.7% | 9,200 |
| 2018/02/16 | 5,080 | 5,170 | 5,060 | 5,150 | +140 | +2.8% | 7,600 |
| 2018/02/15 | 5,110 | 5,120 | 5,010 | 5,010 | -20 | -0.4% | 5,700 |
| 2018/02/14 | 5,090 | 5,120 | 5,020 | 5,030 | -70 | -1.4% | 9,900 |
| 2018/02/13 | 5,140 | 5,160 | 5,070 | 5,100 | -10 | -0.2% | 13,100 |
| 2018/02/09 | 5,000 | 5,140 | 4,990 | 5,110 | +10 | +0.2% | 12,000 |
| 2018/02/08 | 5,060 | 5,140 | 5,060 | 5,100 | +60 | +1.2% | 8,600 |
| 2018/02/07 | 5,190 | 5,190 | 5,040 | 5,040 | ±0 | ±0% | 14,600 |
| 2018/02/06 | 5,180 | 5,180 | 5,000 | 5,040 | -220 | -4.2% | 22,900 |
| 2018/02/05 | 5,250 | 5,330 | 5,250 | 5,260 | -80 | -1.5% | 11,800 |
| 2018/02/02 | 5,350 | 5,380 | 5,330 | 5,340 | -10 | -0.2% | 6,400 |
| 2018/02/01 | 5,300 | 5,370 | 5,300 | 5,350 | +80 | +1.5% | 5,700 |
| 2018/01/31 | 5,280 | 5,320 | 5,270 | 5,270 | -20 | -0.4% | 9,800 |
| 2018/01/30 | 5,380 | 5,420 | 5,280 | 5,290 | -90 | -1.7% | 9,000 |
| 2018/01/29 | 5,420 | 5,450 | 5,360 | 5,380 | ±0 | ±0% | 9,600 |
| 2018/01/26 | 5,360 | 5,420 | 5,360 | 5,380 | +20 | +0.4% | 8,500 |
| 2018/01/25 | 5,330 | 5,380 | 5,330 | 5,360 | -10 | -0.2% | 6,800 |
| 2018/01/24 | 5,340 | 5,400 | 5,320 | 5,370 | +60 | +1.1% | 8,200 |
| 2018/01/23 | 5,300 | 5,330 | 5,260 | 5,310 | +50 | +1% | 5,800 |
| 2018/01/22 | 5,260 | 5,290 | 5,250 | 5,260 | ±0 | ±0% | 3,300 |
| 2018/01/19 | 5,240 | 5,310 | 5,240 | 5,260 | +10 | +0.2% | 6,000 |
| 2018/01/18 | 5,270 | 5,290 | 5,250 | 5,250 | -20 | -0.4% | 8,200 |
| 2018/01/17 | 5,250 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 5,900 |
| 2018/01/16 | 5,250 | 5,280 | 5,240 | 5,250 | ±0 | ±0% | 6,300 |
| 2018/01/15 | 5,270 | 5,270 | 5,210 | 5,250 | +60 | +1.2% | 8,400 |
| 2018/01/12 | 5,200 | 5,220 | 5,190 | 5,190 | -20 | -0.4% | 6,800 |
| 2018/01/11 | 5,220 | 5,230 | 5,200 | 5,210 | -10 | -0.2% | 6,900 |
| 2018/01/10 | 5,210 | 5,260 | 5,210 | 5,220 | -10 | -0.2% | 7,800 |
| 2018/01/09 | 5,270 | 5,300 | 5,210 | 5,230 | -20 | -0.4% | 17,200 |
| 2018/01/05 | 5,250 | 5,340 | 5,200 | 5,250 | -50 | -0.9% | 14,500 |
| 2018/01/04 | 5,390 | 5,390 | 5,250 | 5,300 | -10 | -0.2% | 16,700 |
| 2017/12/29 | 5,280 | 5,320 | 5,240 | 5,310 | +80 | +1.5% | 9,200 |
| 2017/12/28 | 5,240 | 5,290 | 5,210 | 5,230 | +20 | +0.4% | 6,000 |
| 2017/12/27 | 5,250 | 5,260 | 5,190 | 5,210 | -20 | -0.4% | 4,500 |
| 2017/12/26 | 5,200 | 5,240 | 5,190 | 5,230 | +60 | +1.2% | 6,000 |
| 2017/12/25 | 5,140 | 5,200 | 5,130 | 5,170 | -10 | -0.2% | 8,100 |
| 2017/12/22 | 5,190 | 5,200 | 5,160 | 5,180 | -20 | -0.4% | 5,400 |
| 2017/12/21 | 5,280 | 5,280 | 5,180 | 5,200 | -80 | -1.5% | 6,000 |
| 2017/12/20 | 5,340 | 5,370 | 5,260 | 5,280 | -40 | -0.8% | 5,700 |
| 2017/12/19 | 5,260 | 5,350 | 5,250 | 5,320 | +70 | +1.3% | 8,700 |
| 2017/12/18 | 5,380 | 5,380 | 5,230 | 5,250 | +50 | +1% | 10,500 |
| 2017/12/15 | 5,100 | 5,220 | 5,100 | 5,200 | +120 | +2.4% | 19,800 |
| 2017/12/14 | 5,060 | 5,130 | 5,060 | 5,080 | +20 | +0.4% | 12,400 |
| 2017/12/13 | 5,090 | 5,100 | 5,040 | 5,060 | ±0 | ±0% | 16,900 |
| 2017/12/12 | 5,090 | 5,090 | 5,020 | 5,060 | -10 | -0.2% | 8,300 |
| 2017/12/11 | 5,070 | 5,100 | 5,040 | 5,070 | +10 | +0.2% | 14,200 |
| 2017/12/08 | 5,000 | 5,070 | 5,000 | 5,060 | +10 | +0.2% | 11,100 |
| 2017/12/07 | 5,040 | 5,090 | 5,000 | 5,050 | +50 | +1% | 9,900 |
1651～
1700
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
