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 |
|---|---|---|---|---|---|---|---|
| 2016/07/27 | 4,140 | 4,140 | 4,045 | 4,115 | -10 | -0.2% | 12,800 |
| 2016/07/26 | 4,140 | 4,140 | 4,085 | 4,125 | ±0 | ±0% | 9,800 |
| 2016/07/25 | 4,080 | 4,125 | 4,040 | 4,125 | +80 | +2% | 15,700 |
| 2016/07/22 | 4,090 | 4,090 | 4,035 | 4,045 | -45 | -1.1% | 9,000 |
| 2016/07/21 | 4,065 | 4,095 | 4,050 | 4,090 | +25 | +0.6% | 10,800 |
| 2016/07/20 | 4,085 | 4,090 | 4,050 | 4,065 | ±0 | ±0% | 16,400 |
| 2016/07/19 | 4,015 | 4,065 | 4,000 | 4,065 | +65 | +1.6% | 17,500 |
| 2016/07/15 | 4,025 | 4,040 | 4,000 | 4,000 | -20 | -0.5% | 15,600 |
| 2016/07/14 | 4,075 | 4,100 | 4,010 | 4,020 | -60 | -1.5% | 21,600 |
| 2016/07/13 | 4,160 | 4,160 | 4,065 | 4,080 | -50 | -1.2% | 11,100 |
| 2016/07/12 | 4,145 | 4,150 | 4,085 | 4,130 | +15 | +0.4% | 13,300 |
| 2016/07/11 | 4,090 | 4,135 | 4,080 | 4,115 | +30 | +0.7% | 6,900 |
| 2016/07/08 | 4,100 | 4,115 | 4,075 | 4,085 | -40 | -1% | 10,400 |
| 2016/07/07 | 4,145 | 4,220 | 4,120 | 4,125 | -40 | -1% | 5,500 |
| 2016/07/06 | 4,155 | 4,225 | 4,135 | 4,165 | -15 | -0.4% | 10,500 |
| 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 |
2201～
2250
件表示中 / 5536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 | 151,400円 | +9.8% | +10.1% | 2.25% | 16.29倍 | 1.42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 | 158,000円 | +4.1% | +4.9% | 1.90% | 13.32倍 | 1.32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 |
| ＤＤグループ | 169,600円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| 丸善ＣＨＩ | 31,700円 | +5.7% | +1.3% | 1.26% | 12.76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 | 143,800円 | +6.5% | +2.5% | 2.09% | 11.47倍 | 1.36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
