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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,977 | 2,990 | 2,971 | 2,990 | +15 | +0.5% | 16,600 |
2023/02/24 | 2,973 | 2,979 | 2,969 | 2,975 | +2 | +0.1% | 12,600 |
2023/02/22 | 2,969 | 2,982 | 2,968 | 2,973 | -10 | -0.3% | 10,900 |
2023/02/21 | 2,992 | 2,992 | 2,975 | 2,983 | +1 | ±0% | 5,400 |
2023/02/20 | 2,962 | 2,985 | 2,959 | 2,982 | +26 | +0.9% | 10,600 |
2023/02/17 | 2,930 | 2,957 | 2,929 | 2,956 | +27 | +0.9% | 12,500 |
2023/02/16 | 2,941 | 2,941 | 2,927 | 2,929 | -8 | -0.3% | 21,900 |
2023/02/15 | 2,942 | 2,944 | 2,933 | 2,937 | -8 | -0.3% | 22,500 |
2023/02/14 | 2,950 | 2,951 | 2,935 | 2,945 | -5 | -0.2% | 6,200 |
2023/02/13 | 2,934 | 2,958 | 2,934 | 2,950 | +26 | +0.9% | 12,800 |
2023/02/10 | 2,925 | 2,937 | 2,924 | 2,924 | -14 | -0.5% | 6,300 |
2023/02/09 | 2,930 | 2,938 | 2,926 | 2,938 | +8 | +0.3% | 4,000 |
2023/02/08 | 2,930 | 2,935 | 2,927 | 2,930 | +2 | +0.1% | 5,400 |
2023/02/07 | 2,938 | 2,938 | 2,928 | 2,928 | -4 | -0.1% | 3,800 |
2023/02/06 | 2,910 | 2,932 | 2,910 | 2,932 | +27 | +0.9% | 7,200 |
2023/02/03 | 2,902 | 2,913 | 2,902 | 2,905 | +3 | +0.1% | 6,200 |
2023/02/02 | 2,939 | 2,939 | 2,902 | 2,902 | -29 | -1% | 10,400 |
2023/02/01 | 2,941 | 2,941 | 2,927 | 2,931 | +2 | +0.1% | 6,800 |
2023/01/31 | 2,938 | 2,940 | 2,929 | 2,929 | -2 | -0.1% | 7,200 |
2023/01/30 | 2,940 | 2,948 | 2,931 | 2,931 | +4 | +0.1% | 14,100 |
2023/01/27 | 2,926 | 2,951 | 2,924 | 2,927 | +1 | ±0% | 16,700 |
2023/01/26 | 2,920 | 2,928 | 2,916 | 2,926 | +7 | +0.2% | 8,800 |
2023/01/25 | 2,905 | 2,919 | 2,903 | 2,919 | +11 | +0.4% | 8,800 |
2023/01/24 | 2,900 | 2,917 | 2,900 | 2,908 | +10 | +0.3% | 14,700 |
2023/01/23 | 2,888 | 2,908 | 2,886 | 2,898 | +20 | +0.7% | 15,500 |
2023/01/20 | 2,879 | 2,887 | 2,872 | 2,878 | +4 | +0.1% | 24,300 |
2023/01/19 | 2,880 | 2,886 | 2,873 | 2,874 | -5 | -0.2% | 7,900 |
2023/01/18 | 2,875 | 2,882 | 2,867 | 2,879 | +16 | +0.6% | 9,000 |
2023/01/17 | 2,867 | 2,874 | 2,862 | 2,863 | -3 | -0.1% | 12,300 |
2023/01/16 | 2,870 | 2,884 | 2,866 | 2,866 | -2 | -0.1% | 21,100 |
2023/01/13 | 2,876 | 2,880 | 2,861 | 2,868 | -6 | -0.2% | 87,700 |
2023/01/12 | 2,876 | 2,883 | 2,870 | 2,874 | +3 | +0.1% | 7,000 |
2023/01/11 | 2,873 | 2,892 | 2,871 | 2,871 | -3 | -0.1% | 18,300 |
2023/01/10 | 2,889 | 2,899 | 2,874 | 2,874 | -8 | -0.3% | 16,300 |
2023/01/06 | 2,870 | 2,887 | 2,868 | 2,882 | +8 | +0.3% | 72,400 |
2023/01/05 | 2,896 | 2,896 | 2,873 | 2,874 | -22 | -0.8% | 30,000 |
2023/01/04 | 2,910 | 2,910 | 2,891 | 2,896 | -2 | -0.1% | 17,600 |
2022/12/30 | 2,902 | 2,914 | 2,898 | 2,898 | -7 | -0.2% | 21,800 |
2022/12/29 | 2,895 | 2,905 | 2,887 | 2,905 | +10 | +0.3% | 7,500 |
2022/12/28 | 2,885 | 2,897 | 2,885 | 2,895 | +11 | +0.4% | 12,600 |
2022/12/27 | 2,883 | 2,897 | 2,883 | 2,884 | +1 | ±0% | 9,100 |
2022/12/26 | 2,897 | 2,897 | 2,882 | 2,883 | -5 | -0.2% | 9,200 |
2022/12/23 | 2,890 | 2,901 | 2,888 | 2,888 | -10 | -0.3% | 7,900 |
2022/12/22 | 2,888 | 2,900 | 2,888 | 2,898 | +12 | +0.4% | 7,100 |
2022/12/21 | 2,898 | 2,898 | 2,884 | 2,886 | -3 | -0.1% | 14,000 |
2022/12/20 | 2,900 | 2,907 | 2,889 | 2,889 | -11 | -0.4% | 14,300 |
2022/12/19 | 2,900 | 2,905 | 2,895 | 2,900 | +3 | +0.1% | 6,200 |
2022/12/16 | 2,903 | 2,910 | 2,897 | 2,897 | -8 | -0.3% | 8,800 |
2022/12/15 | 2,913 | 2,913 | 2,903 | 2,905 | -8 | -0.3% | 3,900 |
2022/12/14 | 2,900 | 2,913 | 2,900 | 2,913 | +11 | +0.4% | 5,700 |
301~
350
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