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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 3,250 | 3,310 | 3,250 | 3,300 | ±0 | ±0% | 5,700 |
| 2004/11/17 | 3,400 | 3,400 | 3,250 | 3,300 | -100 | -2.9% | 6,900 |
| 2004/11/16 | 3,440 | 3,440 | 3,400 | 3,400 | -10 | -0.3% | 4,000 |
| 2004/11/15 | 3,430 | 3,440 | 3,400 | 3,410 | +10 | +0.3% | 5,900 |
| 2004/11/12 | 3,400 | 3,400 | 3,380 | 3,400 | -10 | -0.3% | 8,300 |
| 2004/11/11 | 3,430 | 3,430 | 3,410 | 3,410 | ±0 | ±0% | 6,900 |
| 2004/11/10 | 3,410 | 3,420 | 3,410 | 3,410 | ±0 | ±0% | 6,100 |
| 2004/11/09 | 3,450 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 6,200 |
| 2004/11/08 | 3,560 | 3,580 | 3,440 | 3,440 | -110 | -3.1% | 5,100 |
| 2004/11/05 | 3,470 | 3,580 | 3,460 | 3,550 | +100 | +2.9% | 8,000 |
| 2004/11/04 | 3,460 | 3,500 | 3,440 | 3,450 | ±0 | ±0% | 7,300 |
| 2004/11/02 | 3,440 | 3,460 | 3,420 | 3,450 | +20 | +0.6% | 8,600 |
| 2004/11/01 | 3,430 | 3,470 | 3,400 | 3,430 | +40 | +1.2% | 12,200 |
| 2004/10/29 | 3,420 | 3,430 | 3,370 | 3,390 | -110 | -3.1% | 35,300 |
| 2004/10/28 | 3,510 | 3,520 | 3,500 | 3,500 | +10 | +0.3% | 2,800 |
| 2004/10/27 | 3,510 | 3,510 | 3,450 | 3,490 | +10 | +0.3% | 3,100 |
| 2004/10/26 | 3,580 | 3,590 | 3,470 | 3,480 | -120 | -3.3% | 8,600 |
| 2004/10/25 | 3,680 | 3,680 | 3,600 | 3,600 | -60 | -1.6% | 7,900 |
| 2004/10/22 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 1,100 |
| 2004/10/21 | 3,720 | 3,790 | 3,660 | 3,670 | -40 | -1.1% | 5,300 |
| 2004/10/20 | 3,700 | 3,840 | 3,700 | 3,710 | -10 | -0.3% | 1,900 |
| 2004/10/19 | 3,700 | 3,750 | 3,690 | 3,720 | +20 | +0.5% | 1,500 |
| 2004/10/18 | 3,750 | 3,750 | 3,700 | 3,700 | -50 | -1.3% | 900 |
| 2004/10/15 | 3,680 | 3,780 | 3,680 | 3,750 | +50 | +1.4% | 3,500 |
| 2004/10/14 | 3,650 | 3,700 | 3,650 | 3,700 | +50 | +1.4% | 4,000 |
| 2004/10/13 | 3,750 | 3,790 | 3,650 | 3,650 | -250 | -6.4% | 8,800 |
| 2004/10/12 | 3,920 | 3,920 | 3,850 | 3,900 | -30 | -0.8% | 2,000 |
| 2004/10/08 | 3,960 | 3,960 | 3,930 | 3,930 | +20 | +0.5% | 1,400 |
| 2004/10/07 | 3,950 | 3,950 | 3,850 | 3,910 | ±0 | ±0% | 2,400 |
| 2004/10/06 | 3,900 | 3,910 | 3,900 | 3,910 | +10 | +0.3% | 1,000 |
| 2004/10/05 | 4,000 | 4,000 | 3,850 | 3,900 | -110 | -2.7% | 2,500 |
| 2004/10/04 | 3,790 | 4,010 | 3,750 | 4,010 | +370 | +10.2% | 18,100 |
| 2004/10/01 | 3,700 | 3,700 | 3,640 | 3,640 | -40 | -1.1% | 1,900 |
| 2004/09/30 | 3,650 | 3,700 | 3,650 | 3,680 | +40 | +1.1% | 2,700 |
| 2004/09/29 | 3,750 | 3,750 | 3,640 | 3,640 | -110 | -2.9% | 3,300 |
| 2004/09/28 | 3,800 | 3,840 | 3,750 | 3,750 | -100 | -2.6% | 2,200 |
| 2004/09/27 | 3,850 | 3,850 | 3,820 | 3,850 | ±0 | ±0% | 900 |
| 2004/09/24 | 3,800 | 3,850 | 3,800 | 3,850 | +60 | +1.6% | 1,200 |
| 2004/09/22 | 3,700 | 3,790 | 3,700 | 3,790 | +40 | +1.1% | 1,700 |
| 2004/09/21 | 3,890 | 3,890 | 3,700 | 3,750 | -140 | -3.6% | 2,600 |
| 2004/09/17 | 3,930 | 3,930 | 3,880 | 3,890 | +10 | +0.3% | 2,300 |
| 2004/09/16 | 3,950 | 3,950 | 3,880 | 3,880 | -100 | -2.5% | 3,500 |
| 2004/09/15 | 3,980 | 3,990 | 3,970 | 3,980 | -20 | -0.5% | 1,100 |
| 2004/09/14 | 4,000 | 4,000 | 3,970 | 4,000 | ±0 | ±0% | 1,700 |
| 2004/09/13 | 3,970 | 4,020 | 3,960 | 4,000 | +50 | +1.3% | 3,500 |
| 2004/09/10 | 3,970 | 3,980 | 3,950 | 3,950 | -30 | -0.8% | 3,000 |
| 2004/09/09 | 3,990 | 4,000 | 3,970 | 3,980 | +10 | +0.3% | 1,400 |
| 2004/09/08 | 3,980 | 4,000 | 3,970 | 3,970 | -10 | -0.3% | 1,300 |
| 2004/09/07 | 4,090 | 4,090 | 3,980 | 3,980 | -110 | -2.7% | 2,000 |
| 2004/09/06 | 4,100 | 4,100 | 4,080 | 4,090 | -10 | -0.2% | 2,900 |
4901～
4950
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
