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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,244 | 1,244 | 1,225 | 1,228 | -13 | -1% | 6,300 |
| 2009/05/15 | 1,223 | 1,242 | 1,219 | 1,241 | +25 | +2.1% | 3,800 |
| 2009/05/14 | 1,220 | 1,220 | 1,216 | 1,216 | -4 | -0.3% | 7,900 |
| 2009/05/13 | 1,220 | 1,220 | 1,215 | 1,220 | +1 | +0.1% | 5,500 |
| 2009/05/12 | 1,220 | 1,220 | 1,215 | 1,219 | +2 | +0.2% | 6,300 |
| 2009/05/11 | 1,245 | 1,245 | 1,217 | 1,217 | +4 | +0.3% | 5,900 |
| 2009/05/08 | 1,247 | 1,247 | 1,210 | 1,213 | +6 | +0.5% | 8,200 |
| 2009/05/07 | 1,208 | 1,216 | 1,207 | 1,207 | +1 | +0.1% | 12,400 |
| 2009/05/01 | 1,208 | 1,215 | 1,204 | 1,206 | -1 | -0.1% | 9,400 |
| 2009/04/30 | 1,210 | 1,211 | 1,205 | 1,207 | -2 | -0.2% | 13,700 |
| 2009/04/28 | 1,222 | 1,224 | 1,209 | 1,209 | -22 | -1.8% | 8,000 |
| 2009/04/27 | 1,245 | 1,245 | 1,230 | 1,231 | -14 | -1.1% | 10,200 |
| 2009/04/24 | 1,259 | 1,259 | 1,245 | 1,245 | -14 | -1.1% | 6,000 |
| 2009/04/23 | 1,271 | 1,271 | 1,250 | 1,259 | -12 | -0.9% | 12,300 |
| 2009/04/22 | 1,284 | 1,286 | 1,270 | 1,271 | -19 | -1.5% | 3,800 |
| 2009/04/21 | 1,290 | 1,301 | 1,286 | 1,290 | -15 | -1.1% | 11,200 |
| 2009/04/20 | 1,314 | 1,315 | 1,295 | 1,305 | +7 | +0.5% | 3,200 |
| 2009/04/17 | 1,268 | 1,305 | 1,262 | 1,298 | +37 | +2.9% | 3,300 |
| 2009/04/16 | 1,290 | 1,290 | 1,260 | 1,261 | -29 | -2.2% | 6,800 |
| 2009/04/15 | 1,315 | 1,315 | 1,290 | 1,290 | -22 | -1.7% | 4,100 |
| 2009/04/14 | 1,319 | 1,320 | 1,312 | 1,312 | -1 | -0.1% | 13,100 |
| 2009/04/13 | 1,300 | 1,313 | 1,300 | 1,313 | +21 | +1.6% | 4,500 |
| 2009/04/10 | 1,299 | 1,299 | 1,288 | 1,292 | +14 | +1.1% | 3,300 |
| 2009/04/09 | 1,261 | 1,278 | 1,261 | 1,278 | +18 | +1.4% | 3,300 |
| 2009/04/08 | 1,250 | 1,264 | 1,250 | 1,260 | -4 | -0.3% | 2,500 |
| 2009/04/07 | 1,280 | 1,291 | 1,260 | 1,264 | -26 | -2% | 7,000 |
| 2009/04/06 | 1,320 | 1,320 | 1,282 | 1,290 | -10 | -0.8% | 7,500 |
| 2009/04/03 | 1,310 | 1,330 | 1,295 | 1,300 | -29 | -2.2% | 8,800 |
| 2009/04/02 | 1,325 | 1,330 | 1,300 | 1,329 | -5 | -0.4% | 9,200 |
| 2009/04/01 | 1,351 | 1,360 | 1,328 | 1,334 | -46 | -3.3% | 3,000 |
| 2009/03/31 | 1,384 | 1,392 | 1,370 | 1,380 | -31 | -2.2% | 3,600 |
| 2009/03/30 | 1,438 | 1,438 | 1,406 | 1,411 | -34 | -2.4% | 4,500 |
| 2009/03/27 | 1,460 | 1,467 | 1,445 | 1,445 | +15 | +1% | 8,000 |
| 2009/03/26 | 1,403 | 1,448 | 1,403 | 1,430 | -155 | -9.8% | 17,800 |
| 2009/03/25 | 1,571 | 1,585 | 1,567 | 1,585 | +20 | +1.3% | 16,500 |
| 2009/03/24 | 1,570 | 1,570 | 1,553 | 1,565 | +19 | +1.2% | 11,300 |
| 2009/03/23 | 1,510 | 1,546 | 1,510 | 1,546 | +39 | +2.6% | 7,600 |
| 2009/03/19 | 1,515 | 1,515 | 1,500 | 1,507 | +7 | +0.5% | 4,900 |
| 2009/03/18 | 1,552 | 1,553 | 1,499 | 1,500 | -50 | -3.2% | 8,800 |
| 2009/03/17 | 1,557 | 1,568 | 1,550 | 1,550 | +30 | +2% | 5,100 |
| 2009/03/16 | 1,482 | 1,520 | 1,482 | 1,520 | +50 | +3.4% | 3,700 |
| 2009/03/13 | 1,443 | 1,470 | 1,439 | 1,470 | +7 | +0.5% | 7,000 |
| 2009/03/12 | 1,456 | 1,474 | 1,450 | 1,463 | +7 | +0.5% | 4,700 |
| 2009/03/11 | 1,466 | 1,470 | 1,450 | 1,456 | -5 | -0.3% | 5,100 |
| 2009/03/10 | 1,466 | 1,468 | 1,460 | 1,461 | -7 | -0.5% | 2,000 |
| 2009/03/09 | 1,465 | 1,472 | 1,460 | 1,468 | +3 | +0.2% | 3,600 |
| 2009/03/06 | 1,498 | 1,498 | 1,464 | 1,465 | -34 | -2.3% | 5,100 |
| 2009/03/05 | 1,421 | 1,517 | 1,421 | 1,499 | +87 | +6.2% | 6,100 |
| 2009/03/04 | 1,449 | 1,449 | 1,406 | 1,412 | -118 | -7.7% | 7,500 |
| 2009/03/03 | 1,598 | 1,598 | 1,490 | 1,530 | -69 | -4.3% | 6,500 |
3801～
3850
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
