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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 4,470 | 4,490 | 4,430 | 4,470 | ±0 | ±0% | 22,600 |
| 2006/04/27 | 4,420 | 4,490 | 4,410 | 4,470 | +40 | +0.9% | 29,500 |
| 2006/04/26 | 4,400 | 4,450 | 4,390 | 4,430 | +40 | +0.9% | 29,600 |
| 2006/04/25 | 4,280 | 4,390 | 4,270 | 4,390 | -10 | -0.2% | 15,400 |
| 2006/04/24 | 4,310 | 4,400 | 4,290 | 4,400 | +110 | +2.6% | 35,500 |
| 2006/04/21 | 4,260 | 4,300 | 4,260 | 4,290 | +10 | +0.2% | 13,500 |
| 2006/04/20 | 4,290 | 4,290 | 4,220 | 4,280 | -20 | -0.5% | 21,400 |
| 2006/04/19 | 4,280 | 4,310 | 4,280 | 4,300 | +30 | +0.7% | 17,000 |
| 2006/04/18 | 4,200 | 4,270 | 4,200 | 4,270 | +70 | +1.7% | 17,900 |
| 2006/04/17 | 4,210 | 4,240 | 4,190 | 4,200 | -10 | -0.2% | 14,100 |
| 2006/04/14 | 4,250 | 4,250 | 4,190 | 4,210 | -40 | -0.9% | 26,700 |
| 2006/04/13 | 4,290 | 4,290 | 4,220 | 4,250 | -40 | -0.9% | 13,700 |
| 2006/04/12 | 4,240 | 4,300 | 4,200 | 4,290 | +70 | +1.7% | 27,800 |
| 2006/04/11 | 4,220 | 4,240 | 4,190 | 4,220 | ±0 | ±0% | 18,900 |
| 2006/04/10 | 4,200 | 4,220 | 4,180 | 4,220 | +30 | +0.7% | 28,400 |
| 2006/04/07 | 4,240 | 4,240 | 4,180 | 4,190 | -10 | -0.2% | 32,600 |
| 2006/04/06 | 4,210 | 4,230 | 4,170 | 4,200 | -10 | -0.2% | 41,500 |
| 2006/04/05 | 4,220 | 4,300 | 4,200 | 4,210 | -100 | -2.3% | 23,800 |
| 2006/04/04 | 4,350 | 4,360 | 4,300 | 4,310 | -20 | -0.5% | 23,500 |
| 2006/04/03 | 4,340 | 4,360 | 4,250 | 4,330 | +70 | +1.6% | 37,800 |
| 2006/03/31 | 4,320 | 4,330 | 4,260 | 4,260 | -50 | -1.2% | 19,200 |
| 2006/03/30 | 4,330 | 4,330 | 4,270 | 4,310 | -10 | -0.2% | 12,300 |
| 2006/03/29 | 4,220 | 4,330 | 4,220 | 4,320 | +100 | +2.4% | 9,700 |
| 2006/03/28 | 4,190 | 4,250 | 4,130 | 4,220 | -180 | -4.1% | 18,300 |
| 2006/03/27 | 4,380 | 4,400 | 4,380 | 4,400 | +20 | +0.5% | 13,100 |
| 2006/03/24 | 4,400 | 4,420 | 4,370 | 4,380 | -10 | -0.2% | 9,800 |
| 2006/03/23 | 4,480 | 4,490 | 4,390 | 4,390 | -90 | -2% | 16,000 |
| 2006/03/22 | 4,460 | 4,480 | 4,450 | 4,480 | +40 | +0.9% | 8,200 |
| 2006/03/20 | 4,420 | 4,440 | 4,410 | 4,440 | ±0 | ±0% | 9,300 |
| 2006/03/17 | 4,420 | 4,460 | 4,410 | 4,440 | +20 | +0.5% | 9,300 |
| 2006/03/16 | 4,450 | 4,450 | 4,420 | 4,420 | -20 | -0.5% | 8,800 |
| 2006/03/15 | 4,350 | 4,470 | 4,330 | 4,440 | +140 | +3.3% | 18,300 |
| 2006/03/14 | 4,300 | 4,300 | 4,270 | 4,300 | +30 | +0.7% | 8,900 |
| 2006/03/13 | 4,230 | 4,270 | 4,200 | 4,270 | +70 | +1.7% | 15,100 |
| 2006/03/10 | 4,280 | 4,280 | 4,190 | 4,200 | -100 | -2.3% | 23,500 |
| 2006/03/09 | 4,310 | 4,320 | 4,260 | 4,300 | ±0 | ±0% | 6,100 |
| 2006/03/08 | 4,380 | 4,380 | 4,290 | 4,300 | -100 | -2.3% | 7,100 |
| 2006/03/07 | 4,390 | 4,400 | 4,350 | 4,400 | +10 | +0.2% | 5,900 |
| 2006/03/06 | 4,400 | 4,400 | 4,320 | 4,390 | -10 | -0.2% | 4,400 |
| 2006/03/03 | 4,390 | 4,410 | 4,370 | 4,400 | -50 | -1.1% | 7,300 |
| 2006/03/02 | 4,500 | 4,500 | 4,370 | 4,450 | ±0 | ±0% | 7,300 |
| 2006/03/01 | 4,500 | 4,500 | 4,370 | 4,450 | -50 | -1.1% | 19,900 |
| 2006/02/28 | 4,440 | 4,520 | 4,440 | 4,500 | +110 | +2.5% | 31,100 |
| 2006/02/27 | 4,430 | 4,530 | 4,390 | 4,390 | +40 | +0.9% | 28,800 |
| 2006/02/24 | 4,330 | 4,360 | 4,320 | 4,350 | +30 | +0.7% | 8,900 |
| 2006/02/23 | 4,250 | 4,350 | 4,170 | 4,320 | ±0 | ±0% | 27,500 |
| 2006/02/22 | 4,330 | 4,380 | 4,280 | 4,320 | -20 | -0.5% | 13,400 |
| 2006/02/21 | 4,300 | 4,390 | 4,300 | 4,340 | -10 | -0.2% | 14,400 |
| 2006/02/20 | 4,300 | 4,350 | 4,250 | 4,350 | +90 | +2.1% | 28,900 |
| 2006/02/17 | 4,300 | 4,330 | 4,260 | 4,260 | -30 | -0.7% | 22,900 |
4701～
4750
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
