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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,790 | 4,860 | 4,770 | 4,830 | +40 | +0.8% | 12,900 |
| 2016/02/05 | 4,755 | 4,930 | 4,750 | 4,790 | -100 | -2% | 16,500 |
| 2016/02/04 | 4,825 | 4,935 | 4,825 | 4,890 | -75 | -1.5% | 9,100 |
| 2016/02/03 | 4,775 | 4,985 | 4,775 | 4,965 | +85 | +1.7% | 20,700 |
| 2016/02/02 | 4,820 | 4,880 | 4,795 | 4,880 | +85 | +1.8% | 9,200 |
| 2016/02/01 | 4,695 | 4,800 | 4,690 | 4,795 | +100 | +2.1% | 9,800 |
| 2016/01/29 | 4,690 | 4,720 | 4,610 | 4,695 | -10 | -0.2% | 9,800 |
| 2016/01/28 | 4,630 | 4,735 | 4,630 | 4,705 | +15 | +0.3% | 4,900 |
| 2016/01/27 | 4,665 | 4,740 | 4,665 | 4,690 | +30 | +0.6% | 5,900 |
| 2016/01/26 | 4,545 | 4,710 | 4,540 | 4,660 | +100 | +2.2% | 11,500 |
| 2016/01/25 | 4,575 | 4,635 | 4,540 | 4,560 | +10 | +0.2% | 7,300 |
| 2016/01/22 | 4,355 | 4,600 | 4,230 | 4,550 | +340 | +8.1% | 17,500 |
| 2016/01/21 | 4,355 | 4,430 | 4,210 | 4,210 | -175 | -4% | 9,900 |
| 2016/01/20 | 4,500 | 4,540 | 4,385 | 4,385 | -170 | -3.7% | 9,800 |
| 2016/01/19 | 4,545 | 4,610 | 4,520 | 4,555 | +15 | +0.3% | 8,200 |
| 2016/01/18 | 4,430 | 4,585 | 4,430 | 4,540 | -90 | -1.9% | 9,200 |
| 2016/01/15 | 4,670 | 4,670 | 4,605 | 4,630 | +75 | +1.6% | 12,000 |
| 2016/01/14 | 4,520 | 4,575 | 4,520 | 4,555 | -85 | -1.8% | 14,400 |
| 2016/01/13 | 4,675 | 4,675 | 4,620 | 4,640 | +100 | +2.2% | 6,400 |
| 2016/01/12 | 4,610 | 4,665 | 4,525 | 4,540 | -80 | -1.7% | 13,600 |
| 2016/01/08 | 4,575 | 4,665 | 4,550 | 4,620 | -25 | -0.5% | 13,000 |
| 2016/01/07 | 4,610 | 4,665 | 4,565 | 4,645 | +15 | +0.3% | 11,500 |
| 2016/01/06 | 4,660 | 4,710 | 4,520 | 4,630 | -55 | -1.2% | 11,700 |
| 2016/01/05 | 4,710 | 4,760 | 4,670 | 4,685 | -25 | -0.5% | 17,100 |
| 2016/01/04 | 4,750 | 4,800 | 4,620 | 4,710 | +30 | +0.6% | 12,200 |
| 2015/12/30 | 4,710 | 4,710 | 4,655 | 4,680 | -25 | -0.5% | 5,000 |
| 2015/12/29 | 4,685 | 4,720 | 4,590 | 4,705 | +90 | +2% | 5,000 |
| 2015/12/28 | 4,590 | 4,625 | 4,550 | 4,615 | +25 | +0.5% | 2,800 |
| 2015/12/25 | 4,640 | 4,705 | 4,550 | 4,590 | -55 | -1.2% | 9,400 |
| 2015/12/24 | 4,835 | 4,835 | 4,625 | 4,645 | -190 | -3.9% | 11,400 |
| 2015/12/22 | 4,795 | 4,845 | 4,750 | 4,835 | +40 | +0.8% | 10,000 |
| 2015/12/21 | 4,780 | 4,835 | 4,725 | 4,795 | +5 | +0.1% | 10,500 |
| 2015/12/18 | 4,825 | 4,940 | 4,790 | 4,790 | +10 | +0.2% | 20,700 |
| 2015/12/17 | 4,800 | 4,830 | 4,740 | 4,780 | +5 | +0.1% | 11,500 |
| 2015/12/16 | 4,700 | 4,780 | 4,635 | 4,775 | +170 | +3.7% | 17,500 |
| 2015/12/15 | 4,650 | 4,745 | 4,560 | 4,605 | -45 | -1% | 17,800 |
| 2015/12/14 | 4,645 | 4,670 | 4,570 | 4,650 | -55 | -1.2% | 17,400 |
| 2015/12/11 | 4,725 | 4,760 | 4,675 | 4,705 | +35 | +0.7% | 18,100 |
| 2015/12/10 | 4,640 | 4,680 | 4,605 | 4,670 | -10 | -0.2% | 13,000 |
| 2015/12/09 | 4,620 | 4,705 | 4,620 | 4,680 | -15 | -0.3% | 15,800 |
| 2015/12/08 | 4,665 | 4,700 | 4,650 | 4,695 | +30 | +0.6% | 14,600 |
| 2015/12/07 | 4,520 | 4,710 | 4,520 | 4,665 | +195 | +4.4% | 37,700 |
| 2015/12/04 | 4,435 | 4,480 | 4,405 | 4,470 | ±0 | ±0% | 12,800 |
| 2015/12/03 | 4,450 | 4,485 | 4,420 | 4,470 | +20 | +0.4% | 13,000 |
| 2015/12/02 | 4,480 | 4,480 | 4,410 | 4,450 | -5 | -0.1% | 15,600 |
| 2015/12/01 | 4,490 | 4,490 | 4,450 | 4,455 | -40 | -0.9% | 8,200 |
| 2015/11/30 | 4,540 | 4,540 | 4,470 | 4,495 | +15 | +0.3% | 19,200 |
| 2015/11/27 | 4,430 | 4,545 | 4,430 | 4,480 | +50 | +1.1% | 19,800 |
| 2015/11/26 | 4,360 | 4,430 | 4,355 | 4,430 | +80 | +1.8% | 15,400 |
| 2015/11/25 | 4,370 | 4,370 | 4,330 | 4,350 | -20 | -0.5% | 8,900 |
2151～
2200
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
