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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,390 | 3,435 | 3,385 | 3,385 | ±0 | ±0% | 9,300 |
| 2023/07/21 | 3,385 | 3,390 | 3,360 | 3,385 | -10 | -0.3% | 8,300 |
| 2023/07/20 | 3,390 | 3,395 | 3,370 | 3,395 | +25 | +0.7% | 9,100 |
| 2023/07/19 | 3,370 | 3,395 | 3,360 | 3,370 | +45 | +1.4% | 14,800 |
| 2023/07/18 | 3,335 | 3,335 | 3,320 | 3,325 | -10 | -0.3% | 7,100 |
| 2023/07/14 | 3,365 | 3,365 | 3,335 | 3,335 | -25 | -0.7% | 9,500 |
| 2023/07/13 | 3,330 | 3,365 | 3,330 | 3,360 | +35 | +1.1% | 15,900 |
| 2023/07/12 | 3,315 | 3,360 | 3,315 | 3,325 | +10 | +0.3% | 10,600 |
| 2023/07/11 | 3,365 | 3,370 | 3,300 | 3,315 | -25 | -0.7% | 24,300 |
| 2023/07/10 | 3,315 | 3,370 | 3,315 | 3,340 | +30 | +0.9% | 12,500 |
| 2023/07/07 | 3,310 | 3,350 | 3,305 | 3,310 | -20 | -0.6% | 19,500 |
| 2023/07/06 | 3,355 | 3,360 | 3,310 | 3,330 | -60 | -1.8% | 31,400 |
| 2023/07/05 | 3,455 | 3,455 | 3,370 | 3,390 | -75 | -2.2% | 36,700 |
| 2023/07/04 | 3,500 | 3,515 | 3,455 | 3,465 | -100 | -2.8% | 53,600 |
| 2023/07/03 | 3,670 | 3,730 | 3,560 | 3,565 | -80 | -2.2% | 49,900 |
| 2023/06/30 | 3,600 | 3,650 | 3,585 | 3,645 | +60 | +1.7% | 20,400 |
| 2023/06/29 | 3,575 | 3,615 | 3,560 | 3,585 | +10 | +0.3% | 14,700 |
| 2023/06/28 | 3,570 | 3,600 | 3,565 | 3,575 | +10 | +0.3% | 11,800 |
| 2023/06/27 | 3,505 | 3,565 | 3,485 | 3,565 | +55 | +1.6% | 10,600 |
| 2023/06/26 | 3,525 | 3,525 | 3,465 | 3,510 | -5 | -0.1% | 10,200 |
| 2023/06/23 | 3,550 | 3,570 | 3,490 | 3,515 | -30 | -0.8% | 18,300 |
| 2023/06/22 | 3,575 | 3,590 | 3,520 | 3,545 | -35 | -1% | 12,000 |
| 2023/06/21 | 3,550 | 3,625 | 3,550 | 3,580 | +25 | +0.7% | 11,500 |
| 2023/06/20 | 3,595 | 3,595 | 3,535 | 3,555 | -30 | -0.8% | 13,200 |
| 2023/06/19 | 3,540 | 3,585 | 3,540 | 3,585 | +50 | +1.4% | 9,300 |
| 2023/06/16 | 3,520 | 3,535 | 3,485 | 3,535 | +35 | +1% | 8,800 |
| 2023/06/15 | 3,455 | 3,500 | 3,445 | 3,500 | +45 | +1.3% | 9,400 |
| 2023/06/14 | 3,480 | 3,480 | 3,440 | 3,455 | -35 | -1% | 9,500 |
| 2023/06/13 | 3,515 | 3,515 | 3,485 | 3,490 | -25 | -0.7% | 7,900 |
| 2023/06/12 | 3,515 | 3,535 | 3,505 | 3,515 | -10 | -0.3% | 6,500 |
| 2023/06/09 | 3,550 | 3,550 | 3,520 | 3,525 | -10 | -0.3% | 12,900 |
| 2023/06/08 | 3,495 | 3,555 | 3,495 | 3,535 | +10 | +0.3% | 9,500 |
| 2023/06/07 | 3,510 | 3,565 | 3,505 | 3,525 | +15 | +0.4% | 17,400 |
| 2023/06/06 | 3,555 | 3,555 | 3,500 | 3,510 | -35 | -1% | 8,200 |
| 2023/06/05 | 3,540 | 3,565 | 3,520 | 3,545 | +65 | +1.9% | 8,900 |
| 2023/06/02 | 3,415 | 3,500 | 3,415 | 3,480 | +65 | +1.9% | 11,800 |
| 2023/06/01 | 3,400 | 3,425 | 3,400 | 3,415 | +10 | +0.3% | 8,000 |
| 2023/05/31 | 3,420 | 3,450 | 3,405 | 3,405 | -55 | -1.6% | 9,600 |
| 2023/05/30 | 3,410 | 3,475 | 3,410 | 3,460 | +25 | +0.7% | 11,100 |
| 2023/05/29 | 3,515 | 3,515 | 3,420 | 3,435 | -60 | -1.7% | 10,500 |
| 2023/05/26 | 3,515 | 3,550 | 3,495 | 3,495 | -40 | -1.1% | 8,100 |
| 2023/05/25 | 3,485 | 3,575 | 3,485 | 3,535 | ±0 | ±0% | 10,500 |
| 2023/05/24 | 3,520 | 3,550 | 3,490 | 3,535 | -5 | -0.1% | 15,200 |
| 2023/05/23 | 3,560 | 3,610 | 3,530 | 3,540 | -40 | -1.1% | 14,300 |
| 2023/05/22 | 3,570 | 3,610 | 3,535 | 3,580 | +25 | +0.7% | 19,000 |
| 2023/05/19 | 3,700 | 3,700 | 3,555 | 3,555 | -145 | -3.9% | 23,200 |
| 2023/05/18 | 3,690 | 3,705 | 3,660 | 3,700 | +35 | +1% | 12,800 |
| 2023/05/17 | 3,710 | 3,735 | 3,665 | 3,665 | -45 | -1.2% | 12,200 |
| 2023/05/16 | 3,670 | 3,720 | 3,670 | 3,710 | +15 | +0.4% | 11,000 |
| 2023/05/15 | 3,715 | 3,750 | 3,675 | 3,695 | +5 | +0.1% | 14,800 |
201～
250
件表示中 / 5243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 | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93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 |
| 日本調剤 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| トレファク | 163,900円 | +17.7% | +10.1% | 1.95% | 15.56倍 | 4.53倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 91,600円 | +9.4% | -11.3% | 1.09% | 9.18倍 | 3.90倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
市場注目の銘柄
チャート関連のコラム
