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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,925 | 3,940 | 3,900 | 3,920 | +50 | +1.3% | 7,800 |
| 2015/01/29 | 3,900 | 3,930 | 3,865 | 3,870 | -40 | -1% | 15,800 |
| 2015/01/28 | 3,920 | 3,930 | 3,900 | 3,910 | -5 | -0.1% | 13,800 |
| 2015/01/27 | 3,925 | 3,955 | 3,910 | 3,915 | -35 | -0.9% | 12,700 |
| 2015/01/26 | 3,940 | 3,965 | 3,930 | 3,950 | +20 | +0.5% | 10,400 |
| 2015/01/23 | 3,895 | 3,935 | 3,890 | 3,930 | +35 | +0.9% | 9,200 |
| 2015/01/22 | 3,895 | 3,915 | 3,855 | 3,895 | +25 | +0.6% | 7,300 |
| 2015/01/21 | 3,885 | 3,935 | 3,850 | 3,870 | +25 | +0.7% | 22,800 |
| 2015/01/20 | 3,835 | 3,860 | 3,830 | 3,845 | +15 | +0.4% | 11,800 |
| 2015/01/19 | 3,900 | 3,900 | 3,825 | 3,830 | -10 | -0.3% | 8,600 |
| 2015/01/16 | 3,830 | 3,845 | 3,810 | 3,840 | +15 | +0.4% | 11,700 |
| 2015/01/15 | 3,850 | 3,850 | 3,805 | 3,825 | +15 | +0.4% | 4,800 |
| 2015/01/14 | 3,855 | 3,855 | 3,800 | 3,810 | +5 | +0.1% | 6,300 |
| 2015/01/13 | 3,840 | 3,840 | 3,800 | 3,805 | -30 | -0.8% | 9,100 |
| 2015/01/09 | 3,835 | 3,840 | 3,815 | 3,835 | -10 | -0.3% | 8,700 |
| 2015/01/08 | 3,865 | 3,865 | 3,805 | 3,845 | +35 | +0.9% | 11,900 |
| 2015/01/07 | 3,800 | 3,855 | 3,800 | 3,810 | -20 | -0.5% | 20,900 |
| 2015/01/06 | 3,910 | 3,965 | 3,810 | 3,830 | -80 | -2% | 23,000 |
| 2015/01/05 | 4,040 | 4,045 | 3,910 | 3,910 | -60 | -1.5% | 23,000 |
| 2014/12/30 | 3,960 | 3,985 | 3,940 | 3,970 | +30 | +0.8% | 10,900 |
| 2014/12/29 | 3,905 | 3,955 | 3,900 | 3,940 | -15 | -0.4% | 4,900 |
| 2014/12/26 | 3,955 | 3,960 | 3,925 | 3,955 | +50 | +1.3% | 5,700 |
| 2014/12/25 | 3,900 | 3,930 | 3,900 | 3,905 | -20 | -0.5% | 3,500 |
| 2014/12/24 | 3,970 | 3,970 | 3,900 | 3,925 | -15 | -0.4% | 6,000 |
| 2014/12/22 | 3,920 | 3,960 | 3,880 | 3,940 | +45 | +1.2% | 9,500 |
| 2014/12/19 | 3,855 | 3,900 | 3,855 | 3,895 | +70 | +1.8% | 4,700 |
| 2014/12/18 | 3,835 | 3,860 | 3,825 | 3,825 | ±0 | ±0% | 5,500 |
| 2014/12/17 | 3,850 | 3,860 | 3,825 | 3,825 | -35 | -0.9% | 5,800 |
| 2014/12/16 | 3,830 | 3,875 | 3,815 | 3,860 | +20 | +0.5% | 5,800 |
| 2014/12/15 | 3,840 | 3,870 | 3,830 | 3,840 | ±0 | ±0% | 3,400 |
| 2014/12/12 | 3,835 | 3,865 | 3,835 | 3,840 | -40 | -1% | 12,700 |
| 2014/12/11 | 3,875 | 3,920 | 3,855 | 3,880 | +5 | +0.1% | 3,000 |
| 2014/12/10 | 3,830 | 3,930 | 3,830 | 3,875 | +45 | +1.2% | 5,600 |
| 2014/12/09 | 3,860 | 3,915 | 3,830 | 3,830 | -50 | -1.3% | 9,600 |
| 2014/12/08 | 3,875 | 3,895 | 3,865 | 3,880 | -45 | -1.1% | 7,400 |
| 2014/12/05 | 3,930 | 3,950 | 3,910 | 3,925 | -20 | -0.5% | 2,700 |
| 2014/12/04 | 3,925 | 3,950 | 3,925 | 3,945 | +20 | +0.5% | 4,200 |
| 2014/12/03 | 3,900 | 3,965 | 3,895 | 3,925 | ±0 | ±0% | 7,300 |
| 2014/12/02 | 3,930 | 3,975 | 3,880 | 3,925 | +65 | +1.7% | 7,600 |
| 2014/12/01 | 3,850 | 3,895 | 3,810 | 3,860 | +120 | +3.2% | 9,300 |
| 2014/11/28 | 3,775 | 3,780 | 3,740 | 3,740 | -10 | -0.3% | 12,700 |
| 2014/11/27 | 3,770 | 3,790 | 3,750 | 3,750 | -15 | -0.4% | 6,200 |
| 2014/11/26 | 3,780 | 3,785 | 3,760 | 3,765 | -5 | -0.1% | 9,900 |
| 2014/11/25 | 3,885 | 3,885 | 3,760 | 3,770 | -105 | -2.7% | 19,000 |
| 2014/11/21 | 3,940 | 3,940 | 3,875 | 3,875 | ±0 | ±0% | 12,500 |
| 2014/11/20 | 3,920 | 3,940 | 3,870 | 3,875 | -75 | -1.9% | 13,600 |
| 2014/11/19 | 3,990 | 4,010 | 3,950 | 3,950 | -40 | -1% | 10,900 |
| 2014/11/18 | 3,950 | 4,000 | 3,950 | 3,990 | +45 | +1.1% | 5,600 |
| 2014/11/17 | 3,995 | 3,995 | 3,945 | 3,945 | -5 | -0.1% | 4,700 |
| 2014/11/14 | 3,990 | 3,990 | 3,940 | 3,950 | +5 | +0.1% | 8,300 |
2401～
2450
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
