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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,490 | 5,520 | 5,440 | 5,460 | -70 | -1.3% | 8,500 |
| 2024/08/20 | 5,380 | 5,530 | 5,320 | 5,530 | +250 | +4.7% | 20,100 |
| 2024/08/19 | 5,420 | 5,430 | 5,260 | 5,280 | -90 | -1.7% | 15,000 |
| 2024/08/16 | 5,330 | 5,380 | 5,250 | 5,370 | +90 | +1.7% | 17,200 |
| 2024/08/15 | 5,330 | 5,330 | 5,240 | 5,280 | -40 | -0.8% | 13,000 |
| 2024/08/14 | 5,280 | 5,370 | 5,200 | 5,320 | +10 | +0.2% | 13,500 |
| 2024/08/13 | 5,320 | 5,320 | 5,240 | 5,310 | +50 | +1% | 10,500 |
| 2024/08/09 | 5,320 | 5,410 | 5,160 | 5,260 | +40 | +0.8% | 40,600 |
| 2024/08/08 | 5,110 | 5,290 | 5,060 | 5,220 | +120 | +2.4% | 24,200 |
| 2024/08/07 | 4,940 | 5,190 | 4,905 | 5,100 | +70 | +1.4% | 18,900 |
| 2024/08/06 | 5,010 | 5,150 | 4,940 | 5,030 | +300 | +6.3% | 30,700 |
| 2024/08/05 | 4,880 | 5,070 | 4,615 | 4,730 | -420 | -8.2% | 81,500 |
| 2024/08/02 | 5,250 | 5,270 | 5,150 | 5,150 | -280 | -5.2% | 38,400 |
| 2024/08/01 | 5,540 | 5,580 | 5,370 | 5,430 | -120 | -2.2% | 35,200 |
| 2024/07/31 | 5,490 | 5,550 | 5,420 | 5,550 | +40 | +0.7% | 19,900 |
| 2024/07/30 | 5,630 | 5,630 | 5,470 | 5,510 | -90 | -1.6% | 14,000 |
| 2024/07/29 | 5,570 | 5,650 | 5,550 | 5,600 | +100 | +1.8% | 21,400 |
| 2024/07/26 | 5,430 | 5,570 | 5,430 | 5,500 | +50 | +0.9% | 16,500 |
| 2024/07/25 | 5,390 | 5,500 | 5,370 | 5,450 | -10 | -0.2% | 20,300 |
| 2024/07/24 | 5,550 | 5,590 | 5,460 | 5,460 | -90 | -1.6% | 15,800 |
| 2024/07/23 | 5,530 | 5,590 | 5,520 | 5,550 | +20 | +0.4% | 11,900 |
| 2024/07/22 | 5,600 | 5,620 | 5,490 | 5,530 | -60 | -1.1% | 18,900 |
| 2024/07/19 | 5,590 | 5,640 | 5,550 | 5,590 | -10 | -0.2% | 21,300 |
| 2024/07/18 | 5,690 | 5,700 | 5,600 | 5,600 | -130 | -2.3% | 23,400 |
| 2024/07/17 | 5,790 | 5,800 | 5,700 | 5,730 | ±0 | ±0% | 24,700 |
| 2024/07/16 | 5,880 | 5,970 | 5,730 | 5,730 | -110 | -1.9% | 24,700 |
| 2024/07/12 | 5,900 | 5,980 | 5,840 | 5,840 | -50 | -0.8% | 22,400 |
| 2024/07/11 | 5,900 | 5,920 | 5,780 | 5,890 | +70 | +1.2% | 20,600 |
| 2024/07/10 | 5,850 | 5,900 | 5,780 | 5,820 | -30 | -0.5% | 19,300 |
| 2024/07/09 | 5,690 | 5,950 | 5,690 | 5,850 | +180 | +3.2% | 46,100 |
| 2024/07/08 | 5,620 | 5,680 | 5,560 | 5,670 | ±0 | ±0% | 32,400 |
| 2024/07/05 | 5,580 | 5,710 | 5,560 | 5,670 | +90 | +1.6% | 36,300 |
| 2024/07/04 | 5,790 | 5,790 | 5,580 | 5,580 | -110 | -1.9% | 66,000 |
| 2024/07/03 | 5,670 | 6,050 | 5,430 | 5,690 | +110 | +2% | 163,300 |
| 2024/07/02 | 5,700 | 5,700 | 5,520 | 5,580 | -90 | -1.6% | 34,900 |
| 2024/07/01 | 5,900 | 5,900 | 5,600 | 5,670 | -190 | -3.2% | 55,800 |
| 2024/06/28 | 6,040 | 6,140 | 5,840 | 5,860 | -170 | -2.8% | 52,000 |
| 2024/06/27 | 6,110 | 6,150 | 6,010 | 6,030 | -90 | -1.5% | 20,700 |
| 2024/06/26 | 6,210 | 6,240 | 6,080 | 6,120 | -70 | -1.1% | 18,500 |
| 2024/06/25 | 6,100 | 6,290 | 6,070 | 6,190 | +100 | +1.6% | 20,000 |
| 2024/06/24 | 6,190 | 6,280 | 6,070 | 6,090 | -100 | -1.6% | 19,700 |
| 2024/06/21 | 6,070 | 6,260 | 6,060 | 6,190 | +80 | +1.3% | 45,400 |
| 2024/06/20 | 6,060 | 6,180 | 6,050 | 6,110 | +50 | +0.8% | 17,700 |
| 2024/06/19 | 6,040 | 6,070 | 6,010 | 6,060 | +10 | +0.2% | 10,700 |
| 2024/06/18 | 6,100 | 6,120 | 6,050 | 6,050 | -30 | -0.5% | 8,100 |
| 2024/06/17 | 6,020 | 6,120 | 6,020 | 6,080 | +70 | +1.2% | 21,900 |
| 2024/06/14 | 5,900 | 6,070 | 5,900 | 6,010 | +100 | +1.7% | 20,300 |
| 2024/06/13 | 6,120 | 6,160 | 5,910 | 5,910 | -160 | -2.6% | 18,000 |
| 2024/06/12 | 6,100 | 6,170 | 6,070 | 6,070 | -50 | -0.8% | 4,800 |
| 2024/06/11 | 6,060 | 6,150 | 6,030 | 6,120 | -10 | -0.2% | 11,300 |
151～
200
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
