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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 3,870 | 3,890 | 3,800 | 3,810 | -100 | -2.6% | 12,200 |
| 2005/11/25 | 3,890 | 3,910 | 3,880 | 3,910 | +20 | +0.5% | 4,200 |
| 2005/11/24 | 3,890 | 3,940 | 3,890 | 3,890 | ±0 | ±0% | 10,900 |
| 2005/11/22 | 4,050 | 4,050 | 3,880 | 3,890 | -170 | -4.2% | 20,100 |
| 2005/11/21 | 4,090 | 4,130 | 4,060 | 4,060 | -30 | -0.7% | 9,200 |
| 2005/11/18 | 4,100 | 4,100 | 4,040 | 4,090 | -10 | -0.2% | 5,800 |
| 2005/11/17 | 4,040 | 4,100 | 4,020 | 4,100 | +40 | +1% | 5,700 |
| 2005/11/16 | 4,070 | 4,070 | 4,020 | 4,060 | -10 | -0.2% | 6,800 |
| 2005/11/15 | 4,080 | 4,100 | 4,070 | 4,070 | -60 | -1.5% | 4,000 |
| 2005/11/14 | 4,100 | 4,140 | 4,060 | 4,130 | +10 | +0.2% | 5,200 |
| 2005/11/11 | 4,170 | 4,170 | 4,100 | 4,120 | -10 | -0.2% | 8,400 |
| 2005/11/10 | 4,050 | 4,140 | 4,050 | 4,130 | +50 | +1.2% | 7,400 |
| 2005/11/09 | 4,180 | 4,180 | 4,080 | 4,080 | -90 | -2.2% | 7,200 |
| 2005/11/08 | 4,230 | 4,230 | 4,140 | 4,170 | -50 | -1.2% | 9,100 |
| 2005/11/07 | 4,200 | 4,230 | 4,170 | 4,220 | +70 | +1.7% | 18,400 |
| 2005/11/04 | 4,130 | 4,180 | 4,130 | 4,150 | +90 | +2.2% | 16,000 |
| 2005/11/02 | 4,130 | 4,130 | 4,050 | 4,060 | -100 | -2.4% | 14,500 |
| 2005/11/01 | 4,200 | 4,220 | 4,150 | 4,160 | -40 | -1% | 19,800 |
| 2005/10/31 | 3,970 | 4,250 | 3,920 | 4,200 | +260 | +6.6% | 36,800 |
| 2005/10/28 | 3,860 | 3,940 | 3,850 | 3,940 | +80 | +2.1% | 18,100 |
| 2005/10/27 | 3,870 | 3,880 | 3,850 | 3,860 | -10 | -0.3% | 7,100 |
| 2005/10/26 | 3,860 | 3,890 | 3,860 | 3,870 | +20 | +0.5% | 4,900 |
| 2005/10/25 | 3,800 | 3,870 | 3,800 | 3,850 | +50 | +1.3% | 13,800 |
| 2005/10/24 | 3,830 | 3,860 | 3,800 | 3,800 | -30 | -0.8% | 9,700 |
| 2005/10/21 | 3,850 | 3,860 | 3,800 | 3,830 | -50 | -1.3% | 10,300 |
| 2005/10/20 | 3,850 | 3,890 | 3,850 | 3,880 | +40 | +1% | 13,000 |
| 2005/10/19 | 3,850 | 3,900 | 3,830 | 3,840 | -10 | -0.3% | 23,000 |
| 2005/10/18 | 3,990 | 3,990 | 3,830 | 3,850 | -120 | -3% | 27,900 |
| 2005/10/17 | 3,890 | 3,980 | 3,870 | 3,970 | +120 | +3.1% | 33,300 |
| 2005/10/14 | 3,770 | 3,850 | 3,750 | 3,850 | +80 | +2.1% | 18,200 |
| 2005/10/13 | 3,750 | 3,770 | 3,730 | 3,770 | +40 | +1.1% | 16,400 |
| 2005/10/12 | 3,680 | 3,800 | 3,650 | 3,730 | +100 | +2.8% | 31,100 |
| 2005/10/11 | 3,600 | 3,630 | 3,590 | 3,630 | +60 | +1.7% | 31,100 |
| 2005/10/07 | 3,540 | 3,630 | 3,530 | 3,570 | +30 | +0.8% | 61,700 |
| 2005/10/06 | 3,750 | 3,750 | 3,510 | 3,540 | -250 | -6.6% | 63,400 |
| 2005/10/05 | 3,550 | 3,940 | 3,500 | 3,790 | +350 | +10.2% | 117,900 |
| 2005/10/04 | 3,440 | 3,560 | 3,440 | 3,440 | +40 | +1.2% | 23,800 |
| 2005/10/03 | 3,400 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 33,800 |
| 2005/09/30 | 3,390 | 3,400 | 3,380 | 3,390 | ±0 | ±0% | 25,400 |
| 2005/09/29 | 3,400 | 3,400 | 3,380 | 3,390 | -10 | -0.3% | 14,400 |
| 2005/09/28 | 3,380 | 3,420 | 3,370 | 3,400 | +20 | +0.6% | 25,100 |
| 2005/09/27 | 3,400 | 3,400 | 3,360 | 3,380 | -20 | -0.6% | 5,400 |
| 2005/09/26 | 3,400 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 5,700 |
| 2005/09/22 | 3,400 | 3,410 | 3,370 | 3,380 | -20 | -0.6% | 16,400 |
| 2005/09/21 | 3,400 | 3,400 | 3,380 | 3,400 | +10 | +0.3% | 10,700 |
| 2005/09/20 | 3,410 | 3,440 | 3,380 | 3,390 | -10 | -0.3% | 12,900 |
| 2005/09/16 | 3,390 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 3,800 |
| 2005/09/15 | 3,390 | 3,390 | 3,380 | 3,380 | -10 | -0.3% | 6,700 |
| 2005/09/14 | 3,410 | 3,420 | 3,390 | 3,390 | -10 | -0.3% | 6,200 |
| 2005/09/13 | 3,400 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 2,300 |
4651～
4700
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
