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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 5,550 | 6,070 | 5,390 | 5,890 | +250 | +4.4% | 183,300 |
| 2024/04/02 | 5,280 | 5,650 | 5,280 | 5,640 | +390 | +7.4% | 144,500 |
| 2024/04/01 | 5,350 | 5,350 | 5,190 | 5,250 | -150 | -2.8% | 35,700 |
| 2024/03/29 | 5,250 | 5,460 | 5,250 | 5,400 | +200 | +3.8% | 44,200 |
| 2024/03/28 | 5,210 | 5,210 | 5,060 | 5,200 | -160 | -3% | 96,900 |
| 2024/03/27 | 5,400 | 5,410 | 5,300 | 5,360 | -120 | -2.2% | 70,200 |
| 2024/03/26 | 5,760 | 5,770 | 5,450 | 5,480 | +420 | +8.3% | 115,400 |
| 2024/03/25 | 5,050 | 5,160 | 5,040 | 5,060 | +40 | +0.8% | 41,700 |
| 2024/03/22 | 4,970 | 5,020 | 4,905 | 5,020 | +75 | +1.5% | 26,500 |
| 2024/03/21 | 4,980 | 5,000 | 4,910 | 4,945 | +30 | +0.6% | 24,900 |
| 2024/03/19 | 4,820 | 4,915 | 4,795 | 4,915 | +120 | +2.5% | 21,700 |
| 2024/03/18 | 4,790 | 4,800 | 4,680 | 4,795 | -20 | -0.4% | 24,100 |
| 2024/03/15 | 4,720 | 4,845 | 4,720 | 4,815 | +45 | +0.9% | 12,000 |
| 2024/03/14 | 4,695 | 4,770 | 4,695 | 4,770 | +30 | +0.6% | 10,300 |
| 2024/03/13 | 4,745 | 4,760 | 4,680 | 4,740 | -5 | -0.1% | 17,600 |
| 2024/03/12 | 4,690 | 4,745 | 4,605 | 4,745 | +15 | +0.3% | 17,500 |
| 2024/03/11 | 4,730 | 4,750 | 4,645 | 4,730 | -70 | -1.5% | 28,900 |
| 2024/03/08 | 4,615 | 4,800 | 4,615 | 4,800 | +165 | +3.6% | 39,000 |
| 2024/03/07 | 4,650 | 4,675 | 4,605 | 4,635 | +25 | +0.5% | 12,500 |
| 2024/03/06 | 4,575 | 4,650 | 4,535 | 4,610 | +30 | +0.7% | 16,900 |
| 2024/03/05 | 4,440 | 4,580 | 4,405 | 4,580 | +130 | +2.9% | 31,100 |
| 2024/03/04 | 4,485 | 4,490 | 4,425 | 4,450 | ±0 | ±0% | 20,800 |
| 2024/03/01 | 4,500 | 4,500 | 4,405 | 4,450 | -60 | -1.3% | 20,300 |
| 2024/02/29 | 4,520 | 4,550 | 4,480 | 4,510 | +10 | +0.2% | 26,400 |
| 2024/02/28 | 4,370 | 4,510 | 4,360 | 4,500 | +100 | +2.3% | 22,200 |
| 2024/02/27 | 4,390 | 4,410 | 4,370 | 4,400 | -15 | -0.3% | 11,600 |
| 2024/02/26 | 4,365 | 4,450 | 4,365 | 4,415 | +65 | +1.5% | 18,900 |
| 2024/02/22 | 4,350 | 4,350 | 4,320 | 4,350 | +25 | +0.6% | 10,300 |
| 2024/02/21 | 4,365 | 4,370 | 4,320 | 4,325 | -20 | -0.5% | 12,100 |
| 2024/02/20 | 4,460 | 4,460 | 4,340 | 4,345 | -95 | -2.1% | 18,700 |
| 2024/02/19 | 4,310 | 4,440 | 4,300 | 4,440 | +120 | +2.8% | 18,900 |
| 2024/02/16 | 4,290 | 4,350 | 4,290 | 4,320 | +45 | +1.1% | 13,500 |
| 2024/02/15 | 4,420 | 4,420 | 4,265 | 4,275 | -145 | -3.3% | 26,800 |
| 2024/02/14 | 4,450 | 4,455 | 4,390 | 4,420 | -40 | -0.9% | 17,500 |
| 2024/02/13 | 4,410 | 4,470 | 4,375 | 4,460 | +65 | +1.5% | 26,100 |
| 2024/02/09 | 4,400 | 4,495 | 4,390 | 4,395 | -20 | -0.5% | 13,700 |
| 2024/02/08 | 4,480 | 4,480 | 4,385 | 4,415 | -90 | -2% | 28,600 |
| 2024/02/07 | 4,665 | 4,665 | 4,505 | 4,505 | -160 | -3.4% | 22,700 |
| 2024/02/06 | 4,570 | 4,685 | 4,565 | 4,665 | +100 | +2.2% | 43,700 |
| 2024/02/05 | 4,550 | 4,640 | 4,530 | 4,565 | +15 | +0.3% | 38,700 |
| 2024/02/02 | 4,485 | 4,550 | 4,465 | 4,550 | +55 | +1.2% | 42,200 |
| 2024/02/01 | 4,495 | 4,520 | 4,455 | 4,495 | +45 | +1% | 50,000 |
| 2024/01/31 | 4,305 | 4,475 | 4,295 | 4,450 | +150 | +3.5% | 50,500 |
| 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 |
251～
300
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
