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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,670 | 1,690 | 1,670 | 1,670 | ±0 | ±0% | 5,700 |
| 2008/07/16 | 1,720 | 1,720 | 1,640 | 1,670 | -80 | -4.6% | 10,700 |
| 2008/07/15 | 1,820 | 1,820 | 1,750 | 1,750 | -40 | -2.2% | 6,700 |
| 2008/07/14 | 1,830 | 1,830 | 1,790 | 1,790 | -50 | -2.7% | 5,600 |
| 2008/07/11 | 1,850 | 1,860 | 1,830 | 1,840 | -10 | -0.5% | 6,500 |
| 2008/07/10 | 1,870 | 1,870 | 1,840 | 1,850 | -40 | -2.1% | 7,400 |
| 2008/07/09 | 1,900 | 1,900 | 1,880 | 1,890 | -10 | -0.5% | 2,800 |
| 2008/07/08 | 1,930 | 1,930 | 1,900 | 1,900 | ±0 | ±0% | 2,500 |
| 2008/07/07 | 1,900 | 1,930 | 1,900 | 1,900 | -20 | -1% | 1,600 |
| 2008/07/04 | 1,910 | 1,920 | 1,910 | 1,920 | ±0 | ±0% | 1,700 |
| 2008/07/03 | 1,900 | 1,920 | 1,900 | 1,920 | ±0 | ±0% | 4,100 |
| 2008/07/02 | 1,930 | 1,930 | 1,910 | 1,920 | -20 | -1% | 2,400 |
| 2008/07/01 | 1,950 | 1,960 | 1,930 | 1,940 | -30 | -1.5% | 2,000 |
| 2008/06/30 | 1,930 | 1,970 | 1,910 | 1,970 | +20 | +1% | 5,600 |
| 2008/06/27 | 1,950 | 1,950 | 1,930 | 1,950 | -20 | -1% | 4,800 |
| 2008/06/26 | 1,960 | 1,970 | 1,960 | 1,970 | ±0 | ±0% | 1,300 |
| 2008/06/25 | 1,970 | 1,970 | 1,960 | 1,970 | +10 | +0.5% | 2,700 |
| 2008/06/24 | 1,970 | 1,980 | 1,960 | 1,960 | -10 | -0.5% | 1,400 |
| 2008/06/23 | 1,970 | 1,990 | 1,960 | 1,970 | ±0 | ±0% | 2,000 |
| 2008/06/20 | 1,980 | 1,990 | 1,970 | 1,970 | -10 | -0.5% | 5,700 |
| 2008/06/19 | 1,980 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 3,900 |
| 2008/06/18 | 1,990 | 2,000 | 1,990 | 1,990 | ±0 | ±0% | 1,300 |
| 2008/06/17 | 1,990 | 2,000 | 1,990 | 1,990 | -10 | -0.5% | 1,900 |
| 2008/06/16 | 1,990 | 2,000 | 1,980 | 2,000 | -10 | -0.5% | 2,100 |
| 2008/06/13 | 1,990 | 2,030 | 1,980 | 2,010 | -20 | -1% | 9,200 |
| 2008/06/12 | 2,010 | 2,030 | 1,980 | 2,030 | +50 | +2.5% | 6,400 |
| 2008/06/11 | 2,010 | 2,010 | 1,980 | 1,980 | -20 | -1% | 1,500 |
| 2008/06/10 | 2,000 | 2,010 | 2,000 | 2,000 | +20 | +1% | 1,200 |
| 2008/06/09 | 1,990 | 1,990 | 1,980 | 1,980 | -30 | -1.5% | 3,700 |
| 2008/06/06 | 2,030 | 2,030 | 2,010 | 2,010 | ±0 | ±0% | 2,600 |
| 2008/06/05 | 2,010 | 2,020 | 2,010 | 2,010 | ±0 | ±0% | 1,300 |
| 2008/06/04 | 1,990 | 2,010 | 1,990 | 2,010 | +30 | +1.5% | 1,700 |
| 2008/06/03 | 2,000 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 2,000 |
| 2008/06/02 | 1,990 | 2,000 | 1,990 | 1,990 | -20 | -1% | 1,400 |
| 2008/05/30 | 2,000 | 2,020 | 2,000 | 2,010 | +10 | +0.5% | 3,500 |
| 2008/05/29 | 1,990 | 2,010 | 1,990 | 2,000 | +20 | +1% | 1,800 |
| 2008/05/28 | 2,000 | 2,010 | 1,980 | 1,980 | -30 | -1.5% | 3,300 |
| 2008/05/27 | 1,990 | 2,030 | 1,990 | 2,010 | ±0 | ±0% | 1,700 |
| 2008/05/26 | 2,020 | 2,020 | 1,990 | 2,010 | ±0 | ±0% | 3,900 |
| 2008/05/23 | 2,020 | 2,020 | 2,010 | 2,010 | ±0 | ±0% | 2,000 |
| 2008/05/22 | 2,000 | 2,010 | 2,000 | 2,010 | ±0 | ±0% | 3,500 |
| 2008/05/21 | 2,010 | 2,020 | 2,010 | 2,010 | -10 | -0.5% | 3,600 |
| 2008/05/20 | 2,020 | 2,020 | 2,010 | 2,020 | ±0 | ±0% | 2,500 |
| 2008/05/19 | 2,030 | 2,040 | 2,010 | 2,020 | -20 | -1% | 3,600 |
| 2008/05/16 | 2,060 | 2,060 | 2,040 | 2,040 | -10 | -0.5% | 1,600 |
| 2008/05/15 | 2,070 | 2,070 | 2,040 | 2,050 | ±0 | ±0% | 1,900 |
| 2008/05/14 | 2,080 | 2,080 | 2,030 | 2,050 | -10 | -0.5% | 5,200 |
| 2008/05/13 | 2,020 | 2,060 | 2,010 | 2,060 | +30 | +1.5% | 5,500 |
| 2008/05/12 | 2,010 | 2,030 | 2,000 | 2,030 | +20 | +1% | 5,500 |
| 2008/05/09 | 2,010 | 2,030 | 2,010 | 2,010 | ±0 | ±0% | 3,600 |
4001～
4050
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
