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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 4,290 | 4,350 | 4,250 | 4,290 | +50 | +1.2% | 16,500 |
| 2006/02/15 | 4,180 | 4,300 | 4,180 | 4,240 | +50 | +1.2% | 20,800 |
| 2006/02/14 | 4,330 | 4,370 | 4,160 | 4,190 | -130 | -3% | 22,800 |
| 2006/02/13 | 4,480 | 4,480 | 4,300 | 4,320 | -220 | -4.8% | 41,100 |
| 2006/02/10 | 4,530 | 4,540 | 4,450 | 4,540 | ±0 | ±0% | 29,500 |
| 2006/02/09 | 4,530 | 4,550 | 4,480 | 4,540 | +30 | +0.7% | 18,800 |
| 2006/02/08 | 4,560 | 4,560 | 4,510 | 4,510 | -60 | -1.3% | 18,500 |
| 2006/02/07 | 4,570 | 4,630 | 4,560 | 4,570 | ±0 | ±0% | 13,900 |
| 2006/02/06 | 4,570 | 4,580 | 4,550 | 4,570 | +20 | +0.4% | 11,400 |
| 2006/02/03 | 4,600 | 4,600 | 4,500 | 4,550 | -100 | -2.2% | 55,000 |
| 2006/02/02 | 4,730 | 4,760 | 4,590 | 4,650 | -110 | -2.3% | 22,100 |
| 2006/02/01 | 4,820 | 4,850 | 4,760 | 4,760 | -260 | -5.2% | 20,000 |
| 2006/01/31 | 4,800 | 5,050 | 4,800 | 5,020 | +130 | +2.7% | 25,300 |
| 2006/01/30 | 4,900 | 4,930 | 4,800 | 4,890 | +90 | +1.9% | 16,200 |
| 2006/01/27 | 4,710 | 4,800 | 4,620 | 4,800 | +40 | +0.8% | 24,200 |
| 2006/01/26 | 4,680 | 4,800 | 4,680 | 4,760 | +100 | +2.1% | 21,700 |
| 2006/01/25 | 4,590 | 4,680 | 4,490 | 4,660 | +170 | +3.8% | 10,600 |
| 2006/01/24 | 4,460 | 4,550 | 4,450 | 4,490 | +20 | +0.4% | 24,300 |
| 2006/01/23 | 4,450 | 4,600 | 4,450 | 4,470 | -310 | -6.5% | 22,900 |
| 2006/01/20 | 4,940 | 4,940 | 4,780 | 4,780 | -60 | -1.2% | 19,000 |
| 2006/01/19 | 4,410 | 4,960 | 4,250 | 4,840 | +380 | +8.5% | 32,500 |
| 2006/01/18 | 4,500 | 4,570 | 4,400 | 4,460 | -240 | -5.1% | 34,700 |
| 2006/01/17 | 4,790 | 4,800 | 4,660 | 4,700 | -160 | -3.3% | 33,900 |
| 2006/01/16 | 4,630 | 4,900 | 4,590 | 4,860 | +310 | +6.8% | 61,200 |
| 2006/01/13 | 4,450 | 4,570 | 4,430 | 4,550 | +160 | +3.6% | 46,700 |
| 2006/01/12 | 4,400 | 4,420 | 4,380 | 4,390 | +10 | +0.2% | 26,000 |
| 2006/01/11 | 4,380 | 4,400 | 4,330 | 4,380 | ±0 | ±0% | 30,700 |
| 2006/01/10 | 4,330 | 4,400 | 4,320 | 4,380 | +90 | +2.1% | 38,600 |
| 2006/01/06 | 4,200 | 4,300 | 4,200 | 4,290 | +130 | +3.1% | 45,100 |
| 2006/01/05 | 4,120 | 4,200 | 4,100 | 4,160 | +90 | +2.2% | 32,100 |
| 2006/01/04 | 4,080 | 4,120 | 4,050 | 4,070 | +70 | +1.8% | 9,200 |
| 2005/12/30 | 4,080 | 4,090 | 4,000 | 4,000 | -130 | -3.1% | 17,900 |
| 2005/12/29 | 3,990 | 4,140 | 3,990 | 4,130 | +190 | +4.8% | 60,600 |
| 2005/12/28 | 3,880 | 3,940 | 3,880 | 3,940 | +70 | +1.8% | 13,300 |
| 2005/12/27 | 3,850 | 3,890 | 3,850 | 3,870 | +10 | +0.3% | 35,100 |
| 2005/12/26 | 3,900 | 3,930 | 3,850 | 3,860 | -30 | -0.8% | 63,500 |
| 2005/12/22 | 3,990 | 4,000 | 3,890 | 3,890 | -110 | -2.8% | 35,300 |
| 2005/12/21 | 4,000 | 4,040 | 3,960 | 4,000 | -30 | -0.7% | 26,600 |
| 2005/12/20 | 3,990 | 4,070 | 3,970 | 4,030 | +40 | +1% | 33,600 |
| 2005/12/19 | 4,000 | 4,000 | 3,900 | 3,990 | +30 | +0.8% | 31,500 |
| 2005/12/16 | 3,940 | 3,960 | 3,870 | 3,960 | +20 | +0.5% | 28,500 |
| 2005/12/15 | 3,930 | 3,960 | 3,880 | 3,940 | ±0 | ±0% | 32,000 |
| 2005/12/14 | 4,040 | 4,040 | 3,920 | 3,940 | -110 | -2.7% | 20,600 |
| 2005/12/13 | 4,130 | 4,160 | 4,000 | 4,050 | -110 | -2.6% | 23,800 |
| 2005/12/12 | 4,220 | 4,220 | 4,100 | 4,160 | +140 | +3.5% | 22,100 |
| 2005/12/09 | 4,040 | 4,080 | 3,970 | 4,020 | -120 | -2.9% | 36,700 |
| 2005/12/08 | 4,130 | 4,200 | 4,100 | 4,140 | -30 | -0.7% | 21,700 |
| 2005/12/07 | 4,130 | 4,200 | 4,120 | 4,170 | +40 | +1% | 16,000 |
| 2005/12/06 | 4,250 | 4,280 | 4,100 | 4,130 | -100 | -2.4% | 54,900 |
| 2005/12/05 | 4,200 | 4,320 | 4,200 | 4,230 | +380 | +9.9% | 85,900 |
4751～
4800
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
