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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 3,400 | 3,420 | 3,390 | 3,390 | ±0 | ±0% | 7,800 |
| 2005/09/09 | 3,400 | 3,400 | 3,380 | 3,390 | -10 | -0.3% | 15,000 |
| 2005/09/08 | 3,360 | 3,420 | 3,360 | 3,400 | +20 | +0.6% | 6,600 |
| 2005/09/07 | 3,400 | 3,400 | 3,370 | 3,380 | -10 | -0.3% | 7,300 |
| 2005/09/06 | 3,440 | 3,440 | 3,390 | 3,390 | -60 | -1.7% | 13,500 |
| 2005/09/05 | 3,500 | 3,500 | 3,440 | 3,450 | -30 | -0.9% | 9,900 |
| 2005/09/02 | 3,530 | 3,530 | 3,470 | 3,480 | ±0 | ±0% | 6,400 |
| 2005/09/01 | 3,520 | 3,530 | 3,480 | 3,480 | -40 | -1.1% | 7,700 |
| 2005/08/31 | 3,540 | 3,550 | 3,520 | 3,520 | -30 | -0.8% | 3,700 |
| 2005/08/30 | 3,560 | 3,580 | 3,540 | 3,550 | -10 | -0.3% | 4,600 |
| 2005/08/29 | 3,620 | 3,620 | 3,560 | 3,560 | -40 | -1.1% | 2,600 |
| 2005/08/26 | 3,610 | 3,610 | 3,590 | 3,600 | -10 | -0.3% | 3,400 |
| 2005/08/25 | 3,630 | 3,630 | 3,600 | 3,610 | -10 | -0.3% | 2,700 |
| 2005/08/24 | 3,630 | 3,630 | 3,610 | 3,620 | +20 | +0.6% | 2,700 |
| 2005/08/23 | 3,590 | 3,610 | 3,590 | 3,600 | +10 | +0.3% | 4,600 |
| 2005/08/22 | 3,600 | 3,610 | 3,570 | 3,590 | -10 | -0.3% | 6,700 |
| 2005/08/19 | 3,650 | 3,650 | 3,600 | 3,600 | -40 | -1.1% | 1,800 |
| 2005/08/18 | 3,650 | 3,650 | 3,610 | 3,640 | +10 | +0.3% | 1,900 |
| 2005/08/17 | 3,630 | 3,650 | 3,610 | 3,630 | +10 | +0.3% | 1,000 |
| 2005/08/16 | 3,670 | 3,670 | 3,610 | 3,620 | +20 | +0.6% | 1,600 |
| 2005/08/15 | 3,600 | 3,620 | 3,570 | 3,600 | ±0 | ±0% | 5,700 |
| 2005/08/12 | 3,680 | 3,680 | 3,600 | 3,600 | -10 | -0.3% | 2,200 |
| 2005/08/11 | 3,580 | 3,620 | 3,580 | 3,610 | +40 | +1.1% | 3,800 |
| 2005/08/10 | 3,580 | 3,620 | 3,560 | 3,570 | +100 | +2.9% | 6,000 |
| 2005/08/09 | 3,480 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 4,200 |
| 2005/08/08 | 3,500 | 3,500 | 3,430 | 3,480 | -80 | -2.2% | 11,600 |
| 2005/08/05 | 3,540 | 3,580 | 3,540 | 3,560 | -30 | -0.8% | 8,900 |
| 2005/08/04 | 3,640 | 3,640 | 3,550 | 3,590 | -50 | -1.4% | 5,900 |
| 2005/08/03 | 3,590 | 3,650 | 3,590 | 3,640 | +50 | +1.4% | 4,700 |
| 2005/08/02 | 3,600 | 3,610 | 3,570 | 3,590 | -10 | -0.3% | 5,700 |
| 2005/08/01 | 3,600 | 3,630 | 3,580 | 3,600 | ±0 | ±0% | 5,100 |
| 2005/07/29 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 4,300 |
| 2005/07/28 | 3,640 | 3,640 | 3,600 | 3,610 | -40 | -1.1% | 3,200 |
| 2005/07/27 | 3,640 | 3,650 | 3,620 | 3,650 | ±0 | ±0% | 1,600 |
| 2005/07/26 | 3,660 | 3,660 | 3,610 | 3,650 | ±0 | ±0% | 4,000 |
| 2005/07/25 | 3,630 | 3,650 | 3,630 | 3,650 | +50 | +1.4% | 2,300 |
| 2005/07/22 | 3,650 | 3,650 | 3,600 | 3,600 | -70 | -1.9% | 4,000 |
| 2005/07/21 | 3,700 | 3,700 | 3,660 | 3,670 | ±0 | ±0% | 2,900 |
| 2005/07/20 | 3,700 | 3,700 | 3,650 | 3,670 | -20 | -0.5% | 3,500 |
| 2005/07/19 | 3,700 | 3,700 | 3,670 | 3,690 | -10 | -0.3% | 3,100 |
| 2005/07/15 | 3,710 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 5,700 |
| 2005/07/14 | 3,730 | 3,760 | 3,720 | 3,720 | -10 | -0.3% | 3,800 |
| 2005/07/13 | 3,730 | 3,750 | 3,720 | 3,730 | -20 | -0.5% | 1,600 |
| 2005/07/12 | 3,770 | 3,770 | 3,740 | 3,750 | -10 | -0.3% | 2,800 |
| 2005/07/11 | 3,730 | 3,780 | 3,710 | 3,760 | +30 | +0.8% | 2,900 |
| 2005/07/08 | 3,720 | 3,770 | 3,720 | 3,730 | -40 | -1.1% | 2,800 |
| 2005/07/07 | 3,780 | 3,780 | 3,740 | 3,770 | +20 | +0.5% | 2,800 |
| 2005/07/06 | 3,890 | 3,890 | 3,750 | 3,750 | -40 | -1.1% | 7,400 |
| 2005/07/05 | 3,850 | 3,850 | 3,760 | 3,790 | +20 | +0.5% | 5,200 |
| 2005/07/04 | 3,620 | 3,780 | 3,610 | 3,770 | +180 | +5% | 15,000 |
4701～
4750
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
