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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 4,140 | 4,170 | 4,135 | 4,155 | +15 | +0.4% | 8,400 |
| 2017/07/11 | 4,135 | 4,150 | 4,125 | 4,140 | -35 | -0.8% | 12,000 |
| 2017/07/10 | 4,130 | 4,175 | 4,130 | 4,175 | +50 | +1.2% | 4,300 |
| 2017/07/07 | 4,145 | 4,145 | 4,120 | 4,125 | -10 | -0.2% | 8,100 |
| 2017/07/06 | 4,190 | 4,190 | 4,115 | 4,135 | -30 | -0.7% | 10,700 |
| 2017/07/05 | 4,190 | 4,190 | 4,145 | 4,165 | -25 | -0.6% | 5,100 |
| 2017/07/04 | 4,180 | 4,200 | 4,175 | 4,190 | +15 | +0.4% | 6,200 |
| 2017/07/03 | 4,135 | 4,190 | 4,130 | 4,175 | +20 | +0.5% | 7,600 |
| 2017/06/30 | 4,135 | 4,170 | 4,120 | 4,155 | +20 | +0.5% | 5,000 |
| 2017/06/29 | 4,130 | 4,145 | 4,130 | 4,135 | +10 | +0.2% | 4,100 |
| 2017/06/28 | 4,135 | 4,145 | 4,120 | 4,125 | -10 | -0.2% | 5,100 |
| 2017/06/27 | 4,125 | 4,135 | 4,105 | 4,135 | +30 | +0.7% | 5,700 |
| 2017/06/26 | 4,100 | 4,125 | 4,095 | 4,105 | +20 | +0.5% | 3,900 |
| 2017/06/23 | 4,085 | 4,105 | 4,085 | 4,085 | -5 | -0.1% | 3,500 |
| 2017/06/22 | 4,115 | 4,115 | 4,090 | 4,090 | -25 | -0.6% | 3,000 |
| 2017/06/21 | 4,125 | 4,130 | 4,100 | 4,115 | ±0 | ±0% | 3,000 |
| 2017/06/20 | 4,135 | 4,135 | 4,105 | 4,115 | +10 | +0.2% | 3,800 |
| 2017/06/19 | 4,140 | 4,140 | 4,100 | 4,105 | -35 | -0.8% | 7,200 |
| 2017/06/16 | 4,155 | 4,155 | 4,115 | 4,140 | +25 | +0.6% | 4,400 |
| 2017/06/15 | 4,125 | 4,195 | 4,105 | 4,115 | -5 | -0.1% | 7,900 |
| 2017/06/14 | 4,160 | 4,175 | 4,120 | 4,120 | -40 | -1% | 3,100 |
| 2017/06/13 | 4,140 | 4,165 | 4,140 | 4,160 | +5 | +0.1% | 1,400 |
| 2017/06/12 | 4,120 | 4,155 | 4,115 | 4,155 | +30 | +0.7% | 3,000 |
| 2017/06/09 | 4,110 | 4,135 | 4,110 | 4,125 | ±0 | ±0% | 5,100 |
| 2017/06/08 | 4,120 | 4,135 | 4,100 | 4,125 | +5 | +0.1% | 4,000 |
| 2017/06/07 | 4,125 | 4,140 | 4,120 | 4,120 | -10 | -0.2% | 3,600 |
| 2017/06/06 | 4,145 | 4,150 | 4,130 | 4,130 | ±0 | ±0% | 4,300 |
| 2017/06/05 | 4,120 | 4,150 | 4,120 | 4,130 | -10 | -0.2% | 2,600 |
| 2017/06/02 | 4,095 | 4,140 | 4,095 | 4,140 | +45 | +1.1% | 7,500 |
| 2017/06/01 | 4,085 | 4,100 | 4,085 | 4,095 | +25 | +0.6% | 2,100 |
| 2017/05/31 | 4,080 | 4,110 | 4,070 | 4,070 | ±0 | ±0% | 2,300 |
| 2017/05/30 | 4,070 | 4,085 | 4,065 | 4,070 | -20 | -0.5% | 3,300 |
| 2017/05/29 | 4,020 | 4,090 | 4,020 | 4,090 | +40 | +1% | 4,500 |
| 2017/05/26 | 4,090 | 4,095 | 4,050 | 4,050 | -40 | -1% | 13,500 |
| 2017/05/25 | 4,145 | 4,150 | 4,090 | 4,090 | -70 | -1.7% | 7,800 |
| 2017/05/24 | 4,140 | 4,160 | 4,135 | 4,160 | +20 | +0.5% | 7,800 |
| 2017/05/23 | 4,145 | 4,175 | 4,140 | 4,140 | -10 | -0.2% | 4,200 |
| 2017/05/22 | 4,165 | 4,170 | 4,140 | 4,150 | -5 | -0.1% | 4,200 |
| 2017/05/19 | 4,135 | 4,170 | 4,135 | 4,155 | -25 | -0.6% | 3,300 |
| 2017/05/18 | 4,150 | 4,180 | 4,120 | 4,180 | +25 | +0.6% | 4,700 |
| 2017/05/17 | 4,150 | 4,175 | 4,140 | 4,155 | -20 | -0.5% | 5,900 |
| 2017/05/16 | 4,185 | 4,200 | 4,150 | 4,175 | -20 | -0.5% | 6,300 |
| 2017/05/15 | 4,195 | 4,210 | 4,165 | 4,195 | +20 | +0.5% | 7,600 |
| 2017/05/12 | 4,150 | 4,180 | 4,150 | 4,175 | -5 | -0.1% | 6,200 |
| 2017/05/11 | 4,160 | 4,190 | 4,140 | 4,180 | ±0 | ±0% | 6,700 |
| 2017/05/10 | 4,185 | 4,200 | 4,155 | 4,180 | -5 | -0.1% | 7,900 |
| 2017/05/09 | 4,130 | 4,190 | 4,130 | 4,185 | +55 | +1.3% | 4,800 |
| 2017/05/08 | 4,090 | 4,130 | 4,090 | 4,130 | +45 | +1.1% | 12,200 |
| 2017/05/02 | 4,115 | 4,120 | 4,080 | 4,085 | -25 | -0.6% | 14,600 |
| 2017/05/01 | 4,180 | 4,180 | 4,090 | 4,110 | -70 | -1.7% | 14,500 |
1901～
1950
件表示中 / 5472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 | 144,300円 | +9.8% | +10.1% | 2.36% | 15.52倍 | 1.35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 |
| ブックオフＧＨ | 151,400円 | +7.5% | +10.2% | 1.65% | 12.65倍 | 1.29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 |
| 丸善ＣＨＩ | 32,100円 | +5.7% | +1.3% | 1.25% | 12.92倍 | 0.58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 |
| ヨシックスＨＤ | 279,200円 | +6.2% | +3.1% | 1.00% | 16.78倍 | 2.65倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| エコス | 243,300円 | +2.1% | -4.5% | 2.88% | 6.82倍 | 1.02倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
