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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,210 | 4,365 | 4,180 | 4,300 | +125 | +3% | 68,500 |
| 2024/01/29 | 4,110 | 4,210 | 4,110 | 4,175 | +65 | +1.6% | 51,000 |
| 2024/01/26 | 4,130 | 4,165 | 4,110 | 4,110 | -50 | -1.2% | 16,700 |
| 2024/01/25 | 4,105 | 4,195 | 4,080 | 4,160 | +35 | +0.8% | 26,000 |
| 2024/01/24 | 4,200 | 4,220 | 4,110 | 4,125 | -75 | -1.8% | 25,000 |
| 2024/01/23 | 4,265 | 4,280 | 4,200 | 4,200 | -60 | -1.4% | 15,100 |
| 2024/01/22 | 4,230 | 4,305 | 4,230 | 4,260 | +30 | +0.7% | 20,500 |
| 2024/01/19 | 4,325 | 4,325 | 4,225 | 4,230 | -75 | -1.7% | 18,200 |
| 2024/01/18 | 4,320 | 4,360 | 4,305 | 4,305 | -35 | -0.8% | 15,900 |
| 2024/01/17 | 4,320 | 4,390 | 4,300 | 4,340 | +40 | +0.9% | 21,300 |
| 2024/01/16 | 4,260 | 4,340 | 4,250 | 4,300 | +40 | +0.9% | 33,800 |
| 2024/01/15 | 4,190 | 4,260 | 4,185 | 4,260 | +60 | +1.4% | 22,300 |
| 2024/01/12 | 4,195 | 4,250 | 4,190 | 4,200 | ±0 | ±0% | 31,300 |
| 2024/01/11 | 4,325 | 4,325 | 4,185 | 4,200 | -105 | -2.4% | 50,400 |
| 2024/01/10 | 4,410 | 4,460 | 4,295 | 4,305 | -100 | -2.3% | 46,200 |
| 2024/01/09 | 4,400 | 4,440 | 4,305 | 4,405 | -5 | -0.1% | 86,100 |
| 2024/01/05 | 4,120 | 4,410 | 4,025 | 4,410 | +300 | +7.3% | 111,500 |
| 2024/01/04 | 3,810 | 4,120 | 3,810 | 4,110 | +285 | +7.5% | 119,500 |
| 2023/12/29 | 3,820 | 3,835 | 3,780 | 3,825 | +5 | +0.1% | 21,100 |
| 2023/12/28 | 3,820 | 3,835 | 3,795 | 3,820 | -15 | -0.4% | 22,300 |
| 2023/12/27 | 3,790 | 3,850 | 3,770 | 3,835 | +50 | +1.3% | 23,600 |
| 2023/12/26 | 3,775 | 3,785 | 3,760 | 3,785 | +10 | +0.3% | 9,400 |
| 2023/12/25 | 3,750 | 3,780 | 3,720 | 3,775 | +65 | +1.8% | 16,100 |
| 2023/12/22 | 3,700 | 3,720 | 3,675 | 3,710 | +10 | +0.3% | 15,200 |
| 2023/12/21 | 3,710 | 3,710 | 3,670 | 3,700 | -5 | -0.1% | 8,000 |
| 2023/12/20 | 3,700 | 3,725 | 3,665 | 3,705 | -15 | -0.4% | 15,200 |
| 2023/12/19 | 3,650 | 3,720 | 3,630 | 3,720 | +85 | +2.3% | 18,100 |
| 2023/12/18 | 3,655 | 3,655 | 3,610 | 3,635 | +15 | +0.4% | 10,800 |
| 2023/12/15 | 3,625 | 3,640 | 3,610 | 3,620 | ±0 | ±0% | 8,200 |
| 2023/12/14 | 3,665 | 3,665 | 3,610 | 3,620 | -45 | -1.2% | 13,600 |
| 2023/12/13 | 3,670 | 3,670 | 3,640 | 3,665 | +15 | +0.4% | 6,700 |
| 2023/12/12 | 3,660 | 3,670 | 3,640 | 3,650 | -10 | -0.3% | 9,400 |
| 2023/12/11 | 3,655 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 8,700 |
| 2023/12/08 | 3,640 | 3,660 | 3,605 | 3,610 | -55 | -1.5% | 12,500 |
| 2023/12/07 | 3,660 | 3,665 | 3,640 | 3,665 | +5 | +0.1% | 7,800 |
| 2023/12/06 | 3,630 | 3,665 | 3,625 | 3,660 | +40 | +1.1% | 9,600 |
| 2023/12/05 | 3,630 | 3,670 | 3,620 | 3,620 | -45 | -1.2% | 10,700 |
| 2023/12/04 | 3,645 | 3,665 | 3,625 | 3,665 | +35 | +1% | 7,200 |
| 2023/12/01 | 3,660 | 3,660 | 3,620 | 3,630 | -30 | -0.8% | 7,400 |
| 2023/11/30 | 3,640 | 3,660 | 3,615 | 3,660 | +20 | +0.5% | 7,100 |
| 2023/11/29 | 3,605 | 3,640 | 3,605 | 3,640 | +35 | +1% | 4,500 |
| 2023/11/28 | 3,650 | 3,650 | 3,585 | 3,605 | -40 | -1.1% | 19,400 |
| 2023/11/27 | 3,650 | 3,680 | 3,640 | 3,645 | -5 | -0.1% | 10,700 |
| 2023/11/24 | 3,650 | 3,670 | 3,650 | 3,650 | +10 | +0.3% | 3,500 |
| 2023/11/22 | 3,700 | 3,705 | 3,640 | 3,640 | -60 | -1.6% | 10,500 |
| 2023/11/21 | 3,640 | 3,700 | 3,640 | 3,700 | +60 | +1.6% | 5,200 |
| 2023/11/20 | 3,660 | 3,690 | 3,640 | 3,640 | -45 | -1.2% | 11,500 |
| 2023/11/17 | 3,685 | 3,695 | 3,670 | 3,685 | +15 | +0.4% | 5,000 |
| 2023/11/16 | 3,725 | 3,745 | 3,670 | 3,670 | -100 | -2.7% | 15,200 |
| 2023/11/15 | 3,750 | 3,830 | 3,730 | 3,770 | +30 | +0.8% | 18,000 |
201～
250
件表示中 / 5370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 | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55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 | 238,100円 | +3.5% | -0.4% | 2.18% | 25.36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 | 106,100円 | +1.4% | -24.0% | 0.94% | 11.84倍 | 3.17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 | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23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 |
| ヨシックスＨＤ | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
