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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,200 | 4,210 | 4,170 | 4,180 | +20 | +0.5% | 8,600 |
| 2016/07/04 | 4,230 | 4,235 | 4,155 | 4,160 | -120 | -2.8% | 17,300 |
| 2016/07/01 | 4,360 | 4,370 | 4,155 | 4,280 | -90 | -2.1% | 19,700 |
| 2016/06/30 | 4,415 | 4,415 | 4,350 | 4,370 | -50 | -1.1% | 7,800 |
| 2016/06/29 | 4,435 | 4,445 | 4,380 | 4,420 | -15 | -0.3% | 3,400 |
| 2016/06/28 | 4,350 | 4,440 | 4,295 | 4,435 | +15 | +0.3% | 5,700 |
| 2016/06/27 | 4,300 | 4,460 | 4,265 | 4,420 | +95 | +2.2% | 5,700 |
| 2016/06/24 | 4,420 | 4,420 | 4,200 | 4,325 | -60 | -1.4% | 16,100 |
| 2016/06/23 | 4,405 | 4,405 | 4,345 | 4,385 | -55 | -1.2% | 3,200 |
| 2016/06/22 | 4,460 | 4,465 | 4,375 | 4,440 | +10 | +0.2% | 3,900 |
| 2016/06/21 | 4,320 | 4,430 | 4,320 | 4,430 | +75 | +1.7% | 4,300 |
| 2016/06/20 | 4,355 | 4,395 | 4,345 | 4,355 | +15 | +0.3% | 1,800 |
| 2016/06/17 | 4,320 | 4,350 | 4,290 | 4,340 | +20 | +0.5% | 5,400 |
| 2016/06/16 | 4,340 | 4,350 | 4,295 | 4,320 | -85 | -1.9% | 6,800 |
| 2016/06/15 | 4,370 | 4,440 | 4,325 | 4,405 | +35 | +0.8% | 8,100 |
| 2016/06/14 | 4,420 | 4,505 | 4,300 | 4,370 | -95 | -2.1% | 11,800 |
| 2016/06/13 | 4,505 | 4,570 | 4,425 | 4,465 | -110 | -2.4% | 10,100 |
| 2016/06/10 | 4,550 | 4,580 | 4,540 | 4,575 | +20 | +0.4% | 11,800 |
| 2016/06/09 | 4,520 | 4,555 | 4,495 | 4,555 | +5 | +0.1% | 6,500 |
| 2016/06/08 | 4,495 | 4,550 | 4,490 | 4,550 | +65 | +1.4% | 11,000 |
| 2016/06/07 | 4,480 | 4,490 | 4,440 | 4,485 | +5 | +0.1% | 2,800 |
| 2016/06/06 | 4,435 | 4,480 | 4,395 | 4,480 | +45 | +1% | 4,700 |
| 2016/06/03 | 4,385 | 4,435 | 4,345 | 4,435 | +50 | +1.1% | 12,100 |
| 2016/06/02 | 4,420 | 4,420 | 4,365 | 4,385 | -30 | -0.7% | 4,900 |
| 2016/06/01 | 4,380 | 4,420 | 4,375 | 4,415 | +10 | +0.2% | 3,800 |
| 2016/05/31 | 4,385 | 4,425 | 4,350 | 4,405 | +20 | +0.5% | 8,500 |
| 2016/05/30 | 4,380 | 4,405 | 4,360 | 4,385 | -15 | -0.3% | 4,200 |
| 2016/05/27 | 4,360 | 4,425 | 4,345 | 4,400 | +45 | +1% | 8,400 |
| 2016/05/26 | 4,340 | 4,360 | 4,335 | 4,355 | +15 | +0.3% | 4,300 |
| 2016/05/25 | 4,345 | 4,360 | 4,320 | 4,340 | +20 | +0.5% | 3,600 |
| 2016/05/24 | 4,330 | 4,345 | 4,315 | 4,320 | -10 | -0.2% | 3,200 |
| 2016/05/23 | 4,370 | 4,370 | 4,325 | 4,330 | -40 | -0.9% | 3,300 |
| 2016/05/20 | 4,390 | 4,390 | 4,350 | 4,370 | +5 | +0.1% | 2,300 |
| 2016/05/19 | 4,340 | 4,395 | 4,340 | 4,365 | +25 | +0.6% | 3,800 |
| 2016/05/18 | 4,390 | 4,390 | 4,310 | 4,340 | -5 | -0.1% | 5,700 |
| 2016/05/17 | 4,375 | 4,400 | 4,320 | 4,345 | +40 | +0.9% | 6,500 |
| 2016/05/16 | 4,335 | 4,400 | 4,300 | 4,305 | -100 | -2.3% | 5,900 |
| 2016/05/13 | 4,390 | 4,435 | 4,330 | 4,405 | +15 | +0.3% | 11,000 |
| 2016/05/12 | 4,345 | 4,405 | 4,305 | 4,390 | +45 | +1% | 7,800 |
| 2016/05/11 | 4,370 | 4,375 | 4,300 | 4,345 | -20 | -0.5% | 5,400 |
| 2016/05/10 | 4,270 | 4,370 | 4,245 | 4,365 | +120 | +2.8% | 9,100 |
| 2016/05/09 | 4,240 | 4,270 | 4,230 | 4,245 | -25 | -0.6% | 2,600 |
| 2016/05/06 | 4,255 | 4,295 | 4,215 | 4,270 | +60 | +1.4% | 6,400 |
| 2016/05/02 | 4,280 | 4,280 | 4,205 | 4,210 | -90 | -2.1% | 11,100 |
| 2016/04/28 | 4,360 | 4,435 | 4,265 | 4,300 | +100 | +2.4% | 27,000 |
| 2016/04/27 | 4,230 | 4,250 | 4,190 | 4,200 | -25 | -0.6% | 10,800 |
| 2016/04/26 | 4,280 | 4,300 | 4,200 | 4,225 | -75 | -1.7% | 16,900 |
| 2016/04/25 | 4,330 | 4,330 | 4,275 | 4,300 | -35 | -0.8% | 3,900 |
| 2016/04/22 | 4,310 | 4,395 | 4,310 | 4,335 | +40 | +0.9% | 13,600 |
| 2016/04/21 | 4,270 | 4,340 | 4,270 | 4,295 | +25 | +0.6% | 9,400 |
2051～
2100
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
