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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 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 |
| 2006/07/06 | 4,490 | 4,490 | 4,430 | 4,480 | ±0 | ±0% | 3,900 |
| 2006/07/05 | 4,410 | 4,500 | 4,410 | 4,480 | -40 | -0.9% | 2,000 |
| 2006/07/04 | 4,470 | 4,530 | 4,430 | 4,520 | +100 | +2.3% | 7,600 |
| 2006/07/03 | 4,480 | 4,540 | 4,410 | 4,420 | -50 | -1.1% | 10,700 |
| 2006/06/30 | 4,360 | 4,480 | 4,360 | 4,470 | +60 | +1.4% | 8,300 |
| 2006/06/29 | 4,270 | 4,480 | 4,260 | 4,410 | +150 | +3.5% | 18,300 |
| 2006/06/28 | 4,190 | 4,320 | 4,140 | 4,260 | +90 | +2.2% | 19,300 |
| 2006/06/27 | 4,120 | 4,170 | 4,120 | 4,170 | +70 | +1.7% | 7,600 |
| 2006/06/26 | 4,080 | 4,100 | 4,060 | 4,100 | +30 | +0.7% | 4,400 |
| 2006/06/23 | 4,080 | 4,080 | 4,040 | 4,070 | -10 | -0.2% | 6,100 |
| 2006/06/22 | 4,040 | 4,080 | 4,010 | 4,080 | +80 | +2% | 14,800 |
| 2006/06/21 | 4,050 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 10,000 |
| 2006/06/20 | 4,040 | 4,040 | 3,990 | 4,000 | +10 | +0.3% | 21,100 |
| 2006/06/19 | 4,050 | 4,070 | 3,990 | 3,990 | -70 | -1.7% | 22,800 |
| 2006/06/16 | 4,090 | 4,180 | 4,030 | 4,060 | -40 | -1% | 25,400 |
| 2006/06/15 | 4,030 | 4,100 | 4,030 | 4,100 | +20 | +0.5% | 22,600 |
| 2006/06/14 | 4,100 | 4,100 | 4,020 | 4,080 | -90 | -2.2% | 4,400 |
| 2006/06/13 | 4,280 | 4,290 | 4,170 | 4,170 | -80 | -1.9% | 3,000 |
| 2006/06/12 | 4,080 | 4,270 | 3,990 | 4,250 | +140 | +3.4% | 17,500 |
| 2006/06/09 | 4,240 | 4,240 | 4,010 | 4,110 | -230 | -5.3% | 11,500 |
| 2006/06/08 | 4,400 | 4,420 | 4,300 | 4,340 | -20 | -0.5% | 14,900 |
| 2006/06/07 | 4,400 | 4,450 | 4,360 | 4,360 | -90 | -2% | 3,200 |
| 2006/06/06 | 4,390 | 4,500 | 4,360 | 4,450 | -40 | -0.9% | 3,700 |
| 2006/06/05 | 4,560 | 4,560 | 4,430 | 4,490 | -20 | -0.4% | 5,500 |
| 2006/06/02 | 4,590 | 4,590 | 4,320 | 4,510 | -90 | -2% | 11,800 |
| 2006/06/01 | 4,600 | 4,610 | 4,600 | 4,600 | -10 | -0.2% | 13,100 |
| 2006/05/31 | 4,600 | 4,650 | 4,530 | 4,610 | -20 | -0.4% | 18,300 |
| 2006/05/30 | 4,600 | 4,640 | 4,600 | 4,630 | +50 | +1.1% | 19,900 |
| 2006/05/29 | 4,560 | 4,620 | 4,510 | 4,580 | +10 | +0.2% | 3,200 |
| 2006/05/26 | 4,600 | 4,630 | 4,530 | 4,570 | -30 | -0.7% | 13,400 |
| 2006/05/25 | 4,540 | 4,630 | 4,530 | 4,600 | +60 | +1.3% | 5,900 |
| 2006/05/24 | 4,640 | 4,640 | 4,530 | 4,540 | -90 | -1.9% | 7,300 |
| 2006/05/23 | 4,570 | 4,640 | 4,520 | 4,630 | +10 | +0.2% | 19,100 |
| 2006/05/22 | 4,600 | 4,660 | 4,510 | 4,620 | +210 | +4.8% | 45,900 |
| 2006/05/19 | 4,400 | 4,510 | 4,400 | 4,410 | -40 | -0.9% | 14,700 |
| 2006/05/18 | 4,430 | 4,480 | 4,360 | 4,450 | +70 | +1.6% | 20,500 |
| 2006/05/17 | 4,390 | 4,430 | 4,320 | 4,380 | -110 | -2.4% | 24,600 |
| 2006/05/16 | 4,610 | 4,620 | 4,420 | 4,490 | -170 | -3.6% | 20,000 |
| 2006/05/15 | 4,640 | 4,660 | 4,600 | 4,660 | +20 | +0.4% | 23,200 |
| 2006/05/12 | 4,610 | 4,640 | 4,500 | 4,640 | +20 | +0.4% | 21,600 |
| 2006/05/11 | 4,610 | 4,650 | 4,600 | 4,620 | +10 | +0.2% | 19,400 |
| 2006/05/10 | 4,620 | 4,650 | 4,530 | 4,610 | -60 | -1.3% | 17,000 |
| 2006/05/09 | 4,700 | 4,700 | 4,650 | 4,670 | -20 | -0.4% | 21,800 |
| 2006/05/08 | 4,660 | 4,700 | 4,640 | 4,690 | +70 | +1.5% | 38,000 |
| 2006/05/02 | 4,680 | 4,760 | 4,600 | 4,620 | +60 | +1.3% | 74,100 |
| 2006/05/01 | 4,490 | 4,570 | 4,480 | 4,560 | +90 | +2% | 35,900 |
4651～
4700
件表示中 / 5525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 | 147,500円 | +9.8% | +10.1% | 2.31% | 15.87倍 | 1.38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 |
| ブックオフＧＨ | 148,200円 | +6.5% | +2.5% | 2.02% | 11.82倍 | 1.40倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ＭｒＭａｘＨＤ | 76,000円 | +4.7% | +8.4% | 3.29% | 9.38倍 | 0.70倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| エコス | 255,400円 | +2.1% | -4.5% | 2.74% | 7.17倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
