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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,970 | 3,990 | 3,915 | 3,925 | -40 | -1% | 16,400 |
| 2016/11/30 | 3,975 | 3,975 | 3,960 | 3,965 | -5 | -0.1% | 3,500 |
| 2016/11/29 | 3,940 | 3,970 | 3,940 | 3,970 | ±0 | ±0% | 5,300 |
| 2016/11/28 | 3,945 | 3,970 | 3,935 | 3,970 | +25 | +0.6% | 5,800 |
| 2016/11/25 | 3,960 | 3,960 | 3,915 | 3,945 | ±0 | ±0% | 4,900 |
| 2016/11/24 | 3,965 | 3,965 | 3,925 | 3,945 | ±0 | ±0% | 2,800 |
| 2016/11/22 | 3,950 | 3,965 | 3,925 | 3,945 | +20 | +0.5% | 5,700 |
| 2016/11/21 | 3,875 | 3,945 | 3,875 | 3,925 | +50 | +1.3% | 8,100 |
| 2016/11/18 | 3,895 | 3,910 | 3,870 | 3,875 | +5 | +0.1% | 6,200 |
| 2016/11/17 | 3,885 | 3,890 | 3,860 | 3,870 | -5 | -0.1% | 5,800 |
| 2016/11/16 | 3,840 | 3,875 | 3,825 | 3,875 | +5 | +0.1% | 5,600 |
| 2016/11/15 | 3,900 | 3,900 | 3,830 | 3,870 | +5 | +0.1% | 4,100 |
| 2016/11/14 | 3,900 | 3,940 | 3,860 | 3,865 | -25 | -0.6% | 7,600 |
| 2016/11/11 | 3,900 | 3,900 | 3,860 | 3,890 | +15 | +0.4% | 11,400 |
| 2016/11/10 | 3,820 | 3,905 | 3,820 | 3,875 | +105 | +2.8% | 12,900 |
| 2016/11/09 | 3,810 | 3,830 | 3,720 | 3,770 | -45 | -1.2% | 15,400 |
| 2016/11/08 | 3,800 | 3,820 | 3,795 | 3,815 | +15 | +0.4% | 5,000 |
| 2016/11/07 | 3,825 | 3,830 | 3,780 | 3,800 | -35 | -0.9% | 9,300 |
| 2016/11/04 | 3,875 | 3,930 | 3,775 | 3,835 | -15 | -0.4% | 24,800 |
| 2016/11/02 | 3,890 | 3,915 | 3,845 | 3,850 | -60 | -1.5% | 7,500 |
| 2016/11/01 | 3,885 | 3,915 | 3,835 | 3,910 | +35 | +0.9% | 9,000 |
| 2016/10/31 | 3,815 | 3,880 | 3,805 | 3,875 | +80 | +2.1% | 14,800 |
| 2016/10/28 | 3,785 | 3,795 | 3,760 | 3,795 | +25 | +0.7% | 10,900 |
| 2016/10/27 | 3,750 | 3,780 | 3,730 | 3,770 | +5 | +0.1% | 10,900 |
| 2016/10/26 | 3,760 | 3,770 | 3,745 | 3,765 | -10 | -0.3% | 8,400 |
| 2016/10/25 | 3,765 | 3,790 | 3,755 | 3,775 | +10 | +0.3% | 6,800 |
| 2016/10/24 | 3,765 | 3,775 | 3,725 | 3,765 | -5 | -0.1% | 7,100 |
| 2016/10/21 | 3,755 | 3,770 | 3,750 | 3,770 | ±0 | ±0% | 4,300 |
| 2016/10/20 | 3,735 | 3,775 | 3,735 | 3,770 | +50 | +1.3% | 11,000 |
| 2016/10/19 | 3,685 | 3,725 | 3,675 | 3,720 | +45 | +1.2% | 9,700 |
| 2016/10/18 | 3,680 | 3,680 | 3,650 | 3,675 | +15 | +0.4% | 8,700 |
| 2016/10/17 | 3,670 | 3,690 | 3,660 | 3,660 | -15 | -0.4% | 9,900 |
| 2016/10/14 | 3,660 | 3,685 | 3,660 | 3,675 | +5 | +0.1% | 5,300 |
| 2016/10/13 | 3,675 | 3,705 | 3,655 | 3,670 | -20 | -0.5% | 16,000 |
| 2016/10/12 | 3,650 | 3,700 | 3,645 | 3,690 | +10 | +0.3% | 11,800 |
| 2016/10/11 | 3,655 | 3,700 | 3,650 | 3,680 | +25 | +0.7% | 21,300 |
| 2016/10/07 | 3,660 | 3,660 | 3,630 | 3,655 | -10 | -0.3% | 9,600 |
| 2016/10/06 | 3,660 | 3,685 | 3,640 | 3,665 | -5 | -0.1% | 31,000 |
| 2016/10/05 | 3,680 | 3,700 | 3,660 | 3,670 | ±0 | ±0% | 10,900 |
| 2016/10/04 | 3,720 | 3,720 | 3,655 | 3,670 | -15 | -0.4% | 10,500 |
| 2016/10/03 | 3,710 | 3,710 | 3,665 | 3,685 | -10 | -0.3% | 10,400 |
| 2016/09/30 | 3,715 | 3,715 | 3,650 | 3,695 | -20 | -0.5% | 8,000 |
| 2016/09/29 | 3,715 | 3,715 | 3,645 | 3,715 | +30 | +0.8% | 13,000 |
| 2016/09/28 | 3,680 | 3,700 | 3,620 | 3,685 | +5 | +0.1% | 12,500 |
| 2016/09/27 | 3,675 | 3,680 | 3,585 | 3,680 | ±0 | ±0% | 21,500 |
| 2016/09/26 | 3,715 | 3,750 | 3,670 | 3,680 | -35 | -0.9% | 12,700 |
| 2016/09/23 | 3,710 | 3,740 | 3,685 | 3,715 | -20 | -0.5% | 11,300 |
| 2016/09/21 | 3,655 | 3,740 | 3,655 | 3,735 | +75 | +2% | 13,800 |
| 2016/09/20 | 3,655 | 3,690 | 3,620 | 3,660 | +5 | +0.1% | 18,100 |
| 2016/09/16 | 3,660 | 3,660 | 3,595 | 3,655 | +55 | +1.5% | 10,200 |
1951～
2000
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
