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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 4,470 | 4,470 | 4,320 | 4,340 | -130 | -2.9% | 5,800 |
| 2006/09/14 | 4,400 | 4,470 | 4,370 | 4,470 | +80 | +1.8% | 4,000 |
| 2006/09/13 | 4,400 | 4,440 | 4,380 | 4,390 | +10 | +0.2% | 2,400 |
| 2006/09/12 | 4,380 | 4,400 | 4,370 | 4,380 | -70 | -1.6% | 1,000 |
| 2006/09/11 | 4,450 | 4,450 | 4,400 | 4,450 | -20 | -0.4% | 700 |
| 2006/09/08 | 4,430 | 4,490 | 4,430 | 4,470 | +70 | +1.6% | 4,700 |
| 2006/09/07 | 4,440 | 4,450 | 4,350 | 4,400 | -60 | -1.3% | 1,700 |
| 2006/09/06 | 4,440 | 4,500 | 4,440 | 4,460 | -40 | -0.9% | 3,000 |
| 2006/09/05 | 4,450 | 4,500 | 4,410 | 4,500 | +80 | +1.8% | 6,100 |
| 2006/09/04 | 4,390 | 4,480 | 4,390 | 4,420 | +40 | +0.9% | 1,200 |
| 2006/09/01 | 4,370 | 4,440 | 4,370 | 4,380 | +10 | +0.2% | 800 |
| 2006/08/31 | 4,400 | 4,470 | 4,360 | 4,370 | +20 | +0.5% | 3,300 |
| 2006/08/30 | 4,440 | 4,490 | 4,250 | 4,350 | -90 | -2% | 3,300 |
| 2006/08/29 | 4,380 | 4,440 | 4,370 | 4,440 | +100 | +2.3% | 600 |
| 2006/08/28 | 4,350 | 4,380 | 4,330 | 4,340 | -60 | -1.4% | 2,300 |
| 2006/08/25 | 4,430 | 4,440 | 4,400 | 4,400 | -20 | -0.5% | 2,100 |
| 2006/08/24 | 4,460 | 4,460 | 4,410 | 4,420 | -50 | -1.1% | 1,400 |
| 2006/08/23 | 4,520 | 4,520 | 4,470 | 4,470 | -50 | -1.1% | 600 |
| 2006/08/22 | 4,550 | 4,550 | 4,460 | 4,520 | ±0 | ±0% | 900 |
| 2006/08/21 | 4,590 | 4,590 | 4,500 | 4,520 | -30 | -0.7% | 14,800 |
| 2006/08/18 | 4,500 | 4,550 | 4,450 | 4,550 | +70 | +1.6% | 9,700 |
| 2006/08/17 | 4,500 | 4,510 | 4,460 | 4,480 | -20 | -0.4% | 5,900 |
| 2006/08/16 | 4,450 | 4,500 | 4,440 | 4,500 | +60 | +1.4% | 7,600 |
| 2006/08/15 | 4,350 | 4,450 | 4,350 | 4,440 | +30 | +0.7% | 7,300 |
| 2006/08/14 | 4,400 | 4,410 | 4,300 | 4,410 | +50 | +1.1% | 3,400 |
| 2006/08/11 | 4,350 | 4,390 | 4,350 | 4,360 | -10 | -0.2% | 1,700 |
| 2006/08/10 | 4,330 | 4,380 | 4,320 | 4,370 | +30 | +0.7% | 1,900 |
| 2006/08/09 | 4,360 | 4,400 | 4,300 | 4,340 | -10 | -0.2% | 1,200 |
| 2006/08/08 | 4,230 | 4,400 | 4,230 | 4,350 | +20 | +0.5% | 3,500 |
| 2006/08/07 | 4,340 | 4,380 | 4,330 | 4,330 | ±0 | ±0% | 2,500 |
| 2006/08/04 | 4,430 | 4,430 | 4,290 | 4,330 | -100 | -2.3% | 2,600 |
| 2006/08/03 | 4,400 | 4,450 | 4,350 | 4,430 | +80 | +1.8% | 11,100 |
| 2006/08/02 | 4,290 | 4,380 | 4,220 | 4,350 | +180 | +4.3% | 14,700 |
| 2006/08/01 | 4,180 | 4,200 | 4,150 | 4,170 | +10 | +0.2% | 4,000 |
| 2006/07/31 | 4,200 | 4,200 | 4,110 | 4,160 | +30 | +0.7% | 3,900 |
| 2006/07/28 | 4,160 | 4,170 | 4,100 | 4,130 | -40 | -1% | 3,200 |
| 2006/07/27 | 4,300 | 4,360 | 4,080 | 4,170 | -110 | -2.6% | 17,300 |
| 2006/07/26 | 4,100 | 4,330 | 4,090 | 4,280 | +220 | +5.4% | 16,500 |
| 2006/07/25 | 4,090 | 4,120 | 4,060 | 4,060 | -20 | -0.5% | 8,100 |
| 2006/07/24 | 4,090 | 4,120 | 4,060 | 4,080 | -10 | -0.2% | 2,700 |
| 2006/07/21 | 4,150 | 4,150 | 4,070 | 4,090 | -90 | -2.2% | 5,600 |
| 2006/07/20 | 4,090 | 4,180 | 4,020 | 4,180 | -60 | -1.4% | 41,900 |
| 2006/07/19 | 4,160 | 4,270 | 4,160 | 4,240 | +80 | +1.9% | 14,700 |
| 2006/07/18 | 4,280 | 4,330 | 4,160 | 4,160 | -190 | -4.4% | 5,900 |
| 2006/07/14 | 4,310 | 4,400 | 4,300 | 4,350 | +40 | +0.9% | 9,100 |
| 2006/07/13 | 4,350 | 4,370 | 4,300 | 4,310 | -70 | -1.6% | 3,100 |
| 2006/07/12 | 4,410 | 4,410 | 4,380 | 4,380 | -30 | -0.7% | 900 |
| 2006/07/11 | 4,400 | 4,430 | 4,390 | 4,410 | -40 | -0.9% | 3,200 |
| 2006/07/10 | 4,440 | 4,480 | 4,430 | 4,450 | +10 | +0.2% | 6,200 |
| 2006/07/07 | 4,480 | 4,490 | 4,420 | 4,440 | -40 | -0.9% | 5,800 |
4451～
4500
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
