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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 6,020 | 6,120 | 6,020 | 6,080 | +70 | +1.2% | 21,900 |
| 2024/06/14 | 5,900 | 6,070 | 5,900 | 6,010 | +100 | +1.7% | 20,300 |
| 2024/06/13 | 6,120 | 6,160 | 5,910 | 5,910 | -160 | -2.6% | 18,000 |
| 2024/06/12 | 6,100 | 6,170 | 6,070 | 6,070 | -50 | -0.8% | 4,800 |
| 2024/06/11 | 6,060 | 6,150 | 6,030 | 6,120 | -10 | -0.2% | 11,300 |
| 2024/06/10 | 6,020 | 6,210 | 6,010 | 6,130 | +110 | +1.8% | 11,600 |
| 2024/06/07 | 6,000 | 6,060 | 5,990 | 6,020 | -40 | -0.7% | 8,900 |
| 2024/06/06 | 6,050 | 6,110 | 5,990 | 6,060 | +10 | +0.2% | 10,700 |
| 2024/06/05 | 6,150 | 6,150 | 6,050 | 6,050 | -100 | -1.6% | 9,500 |
| 2024/06/04 | 6,200 | 6,290 | 6,150 | 6,150 | -90 | -1.4% | 10,800 |
| 2024/06/03 | 6,300 | 6,300 | 6,240 | 6,240 | -60 | -1% | 8,300 |
| 2024/05/31 | 6,100 | 6,300 | 6,100 | 6,300 | +200 | +3.3% | 19,500 |
| 2024/05/30 | 5,930 | 6,120 | 5,900 | 6,100 | +120 | +2% | 28,500 |
| 2024/05/29 | 6,110 | 6,150 | 5,930 | 5,980 | -140 | -2.3% | 18,700 |
| 2024/05/28 | 6,160 | 6,210 | 6,100 | 6,120 | -40 | -0.6% | 12,800 |
| 2024/05/27 | 6,150 | 6,220 | 6,090 | 6,160 | +20 | +0.3% | 9,000 |
| 2024/05/24 | 6,050 | 6,220 | 6,000 | 6,140 | +30 | +0.5% | 24,100 |
| 2024/05/23 | 6,150 | 6,230 | 6,080 | 6,110 | -50 | -0.8% | 14,300 |
| 2024/05/22 | 6,260 | 6,340 | 6,160 | 6,160 | -110 | -1.8% | 22,000 |
| 2024/05/21 | 6,380 | 6,650 | 6,250 | 6,270 | +390 | +6.6% | 119,400 |
| 2024/05/20 | 5,830 | 5,970 | 5,790 | 5,880 | +40 | +0.7% | 21,500 |
| 2024/05/17 | 5,800 | 5,860 | 5,750 | 5,840 | +20 | +0.3% | 14,900 |
| 2024/05/16 | 5,990 | 6,010 | 5,820 | 5,820 | -130 | -2.2% | 26,200 |
| 2024/05/15 | 6,040 | 6,130 | 5,950 | 5,950 | -180 | -2.9% | 36,600 |
| 2024/05/14 | 6,190 | 6,190 | 6,050 | 6,130 | -40 | -0.6% | 15,700 |
| 2024/05/13 | 6,090 | 6,250 | 6,090 | 6,170 | +60 | +1% | 16,800 |
| 2024/05/10 | 6,050 | 6,200 | 5,960 | 6,110 | +90 | +1.5% | 25,900 |
| 2024/05/09 | 6,150 | 6,170 | 6,020 | 6,020 | -150 | -2.4% | 21,700 |
| 2024/05/08 | 6,300 | 6,410 | 6,160 | 6,170 | -120 | -1.9% | 30,000 |
| 2024/05/07 | 6,300 | 6,400 | 6,200 | 6,290 | -10 | -0.2% | 24,600 |
| 2024/05/02 | 6,270 | 6,340 | 6,270 | 6,300 | +30 | +0.5% | 10,700 |
| 2024/05/01 | 6,290 | 6,410 | 6,260 | 6,270 | -50 | -0.8% | 23,600 |
| 2024/04/30 | 6,230 | 6,380 | 6,120 | 6,320 | +140 | +2.3% | 33,800 |
| 2024/04/26 | 6,270 | 6,330 | 6,070 | 6,180 | -190 | -3% | 45,200 |
| 2024/04/25 | 6,420 | 6,520 | 6,300 | 6,370 | -80 | -1.2% | 21,300 |
| 2024/04/24 | 6,580 | 6,610 | 6,390 | 6,450 | -160 | -2.4% | 51,500 |
| 2024/04/23 | 6,200 | 6,690 | 6,200 | 6,610 | +420 | +6.8% | 79,400 |
| 2024/04/22 | 6,180 | 6,350 | 6,110 | 6,190 | +110 | +1.8% | 26,100 |
| 2024/04/19 | 6,040 | 6,100 | 5,810 | 6,080 | ±0 | ±0% | 69,400 |
| 2024/04/18 | 5,980 | 6,140 | 5,940 | 6,080 | ±0 | ±0% | 39,000 |
| 2024/04/17 | 6,350 | 6,380 | 6,080 | 6,080 | -210 | -3.3% | 49,900 |
| 2024/04/16 | 6,520 | 6,620 | 6,270 | 6,290 | -330 | -5% | 71,400 |
| 2024/04/15 | 6,470 | 6,660 | 6,370 | 6,620 | +70 | +1.1% | 34,500 |
| 2024/04/12 | 6,460 | 6,570 | 6,360 | 6,550 | +70 | +1.1% | 42,200 |
| 2024/04/11 | 6,860 | 6,870 | 6,470 | 6,480 | -420 | -6.1% | 83,300 |
| 2024/04/10 | 6,460 | 6,960 | 6,460 | 6,900 | +830 | +13.7% | 156,000 |
| 2024/04/09 | 6,080 | 6,140 | 5,950 | 6,070 | -50 | -0.8% | 36,000 |
| 2024/04/08 | 6,160 | 6,340 | 6,100 | 6,120 | +30 | +0.5% | 45,800 |
| 2024/04/05 | 6,190 | 6,230 | 6,020 | 6,090 | -170 | -2.7% | 67,500 |
| 2024/04/04 | 5,990 | 6,310 | 5,820 | 6,260 | +370 | +6.3% | 125,500 |
201～
250
件表示中 / 5463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 | 142,400円 | +9.8% | +10.1% | 2.39% | 15.32倍 | 1.33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 |
| やまや | 278,700円 | +3.5% | +1.5% | 1.94% | 8.17倍 | 0.90倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| アレンザＨＤ | 98,900円 | +1.1% | +7.5% | 3.84% | 13.50倍 | 0.97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 |
| 丸善ＣＨＩ | 31,400円 | +5.7% | +1.3% | 1.27% | 12.64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 |
| ヨシックスＨＤ | 272,800円 | +6.2% | +3.1% | 1.03% | 16.40倍 | 2.59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
