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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,605 | 3,615 | 3,555 | 3,565 | -55 | -1.5% | 14,100 |
| 2014/01/22 | 3,630 | 3,630 | 3,600 | 3,620 | ±0 | ±0% | 3,200 |
| 2014/01/21 | 3,650 | 3,650 | 3,615 | 3,620 | +10 | +0.3% | 4,800 |
| 2014/01/20 | 3,700 | 3,700 | 3,580 | 3,610 | -100 | -2.7% | 24,100 |
| 2014/01/17 | 3,700 | 3,730 | 3,640 | 3,710 | -25 | -0.7% | 11,100 |
| 2014/01/16 | 3,690 | 3,745 | 3,675 | 3,735 | +70 | +1.9% | 15,100 |
| 2014/01/15 | 3,670 | 3,670 | 3,610 | 3,665 | +15 | +0.4% | 8,500 |
| 2014/01/14 | 3,630 | 3,690 | 3,605 | 3,650 | +25 | +0.7% | 10,000 |
| 2014/01/10 | 3,640 | 3,640 | 3,615 | 3,625 | +5 | +0.1% | 6,100 |
| 2014/01/09 | 3,630 | 3,640 | 3,610 | 3,620 | -20 | -0.5% | 4,500 |
| 2014/01/08 | 3,655 | 3,655 | 3,600 | 3,640 | +55 | +1.5% | 8,500 |
| 2014/01/07 | 3,680 | 3,690 | 3,540 | 3,585 | -100 | -2.7% | 29,100 |
| 2014/01/06 | 3,740 | 3,740 | 3,680 | 3,685 | -50 | -1.3% | 11,600 |
| 2013/12/30 | 3,720 | 3,765 | 3,715 | 3,735 | +55 | +1.5% | 13,900 |
| 2013/12/27 | 3,620 | 3,680 | 3,620 | 3,680 | +100 | +2.8% | 11,000 |
| 2013/12/26 | 3,570 | 3,620 | 3,540 | 3,580 | +40 | +1.1% | 11,600 |
| 2013/12/25 | 3,565 | 3,575 | 3,530 | 3,540 | -35 | -1% | 12,300 |
| 2013/12/24 | 3,635 | 3,645 | 3,575 | 3,575 | -75 | -2.1% | 14,800 |
| 2013/12/20 | 3,670 | 3,700 | 3,640 | 3,650 | -65 | -1.7% | 14,900 |
| 2013/12/19 | 3,775 | 3,775 | 3,660 | 3,715 | +5 | +0.1% | 14,400 |
| 2013/12/18 | 3,750 | 3,805 | 3,700 | 3,710 | -100 | -2.6% | 24,200 |
| 2013/12/17 | 3,650 | 3,830 | 3,650 | 3,810 | +180 | +5% | 29,700 |
| 2013/12/16 | 3,695 | 3,695 | 3,620 | 3,630 | -75 | -2% | 11,600 |
| 2013/12/13 | 3,740 | 3,740 | 3,700 | 3,705 | -50 | -1.3% | 26,500 |
| 2013/12/12 | 3,780 | 3,780 | 3,735 | 3,755 | -25 | -0.7% | 15,500 |
| 2013/12/11 | 3,790 | 3,890 | 3,750 | 3,780 | +20 | +0.5% | 45,400 |
| 2013/12/10 | 3,680 | 3,780 | 3,675 | 3,760 | +85 | +2.3% | 35,300 |
| 2013/12/09 | 3,660 | 3,690 | 3,655 | 3,675 | +35 | +1% | 9,700 |
| 2013/12/06 | 3,635 | 3,660 | 3,630 | 3,640 | +10 | +0.3% | 9,800 |
| 2013/12/05 | 3,625 | 3,650 | 3,605 | 3,630 | -20 | -0.5% | 10,300 |
| 2013/12/04 | 3,680 | 3,680 | 3,635 | 3,650 | -35 | -0.9% | 24,000 |
| 2013/12/03 | 3,685 | 3,705 | 3,675 | 3,685 | +5 | +0.1% | 15,300 |
| 2013/12/02 | 3,675 | 3,705 | 3,670 | 3,680 | +5 | +0.1% | 12,000 |
| 2013/11/29 | 3,645 | 3,685 | 3,630 | 3,675 | +50 | +1.4% | 14,100 |
| 2013/11/28 | 3,640 | 3,650 | 3,610 | 3,625 | -35 | -1% | 16,100 |
| 2013/11/27 | 3,680 | 3,680 | 3,600 | 3,660 | -25 | -0.7% | 13,200 |
| 2013/11/26 | 3,570 | 3,700 | 3,565 | 3,685 | +115 | +3.2% | 23,800 |
| 2013/11/25 | 3,600 | 3,600 | 3,525 | 3,570 | -25 | -0.7% | 26,400 |
| 2013/11/22 | 3,585 | 3,615 | 3,560 | 3,595 | +40 | +1.1% | 19,200 |
| 2013/11/21 | 3,545 | 3,590 | 3,530 | 3,555 | +80 | +2.3% | 29,600 |
| 2013/11/20 | 3,465 | 3,550 | 3,455 | 3,475 | +15 | +0.4% | 20,600 |
| 2013/11/19 | 3,460 | 3,470 | 3,425 | 3,460 | +40 | +1.2% | 7,500 |
| 2013/11/18 | 3,445 | 3,450 | 3,390 | 3,420 | +30 | +0.9% | 11,600 |
| 2013/11/15 | 3,300 | 3,415 | 3,280 | 3,390 | +130 | +4% | 20,600 |
| 2013/11/14 | 3,300 | 3,300 | 3,230 | 3,260 | +5 | +0.2% | 5,200 |
| 2013/11/13 | 3,200 | 3,290 | 3,200 | 3,255 | +100 | +3.2% | 13,400 |
| 2013/11/12 | 3,300 | 3,305 | 3,120 | 3,155 | -145 | -4.4% | 40,300 |
| 2013/11/11 | 3,450 | 3,450 | 3,300 | 3,300 | +20 | +0.6% | 26,800 |
| 2013/11/08 | 3,390 | 3,425 | 3,275 | 3,280 | -40 | -1.2% | 21,900 |
| 2013/11/07 | 3,475 | 3,495 | 3,285 | 3,320 | -155 | -4.5% | 30,200 |
2651～
2700
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
