壱番屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 957.5 | 960 | 955 | 958.5 | ±0 | ±0% | 24,000 |
| 2005/03/02 | 958.5 | 960 | 950 | 958.5 | +5 | +0.5% | 45,000 |
| 2005/03/01 | 953 | 959.5 | 952.5 | 953.5 | +3 | +0.3% | 37,200 |
| 2005/02/28 | 964.5 | 964.5 | 948 | 950.5 | -4.5 | -0.5% | 60,200 |
| 2005/02/25 | 939.5 | 955 | 938.5 | 955 | +17.5 | +1.9% | 73,600 |
| 2005/02/24 | 930 | 938 | 929.5 | 937.5 | +8 | +0.9% | 43,200 |
| 2005/02/23 | 931.5 | 931.5 | 920 | 929.5 | -1.5 | -0.2% | 44,000 |
| 2005/02/22 | 931 | 932 | 930.5 | 931 | +0.5 | +0.1% | 16,800 |
| 2005/02/21 | 924 | 931.5 | 924 | 930.5 | +7 | +0.8% | 34,600 |
| 2005/02/18 | 920.5 | 925 | 920 | 923.5 | +3.5 | +0.4% | 35,800 |
| 2005/02/17 | 922 | 922 | 916 | 920 | -1 | -0.1% | 26,600 |
| 2005/02/16 | 921.5 | 922.5 | 920 | 921 | +1 | +0.1% | 23,000 |
| 2005/02/15 | 924 | 924 | 917.5 | 920 | +2 | +0.2% | 32,600 |
| 2005/02/14 | 927.5 | 930 | 916.5 | 918 | +3 | +0.3% | 49,200 |
| 2005/02/10 | 918.5 | 918.5 | 915 | 915 | -3 | -0.3% | 39,800 |
| 2005/02/09 | 916.5 | 919.5 | 916 | 918 | +2 | +0.2% | 30,800 |
| 2005/02/08 | 918.5 | 920.5 | 916 | 916 | -1.5 | -0.2% | 20,200 |
| 2005/02/07 | 925.5 | 925.5 | 917.5 | 917.5 | -7.5 | -0.8% | 23,400 |
| 2005/02/04 | 924.5 | 925 | 920 | 925 | +1 | +0.1% | 12,800 |
| 2005/02/03 | 913.5 | 924 | 913.5 | 924 | +11 | +1.2% | 14,600 |
| 2005/02/02 | 908 | 913 | 908 | 913 | +0.5 | +0.1% | 14,200 |
| 2005/02/01 | 920 | 920 | 907 | 912.5 | -8.5 | -0.9% | 28,200 |
| 2005/01/31 | 923 | 923 | 920 | 921 | -2 | -0.2% | 21,600 |
| 2005/01/28 | 923.5 | 924 | 922.5 | 923 | -1.5 | -0.2% | 11,200 |
| 2005/01/27 | 925 | 925 | 923 | 924.5 | -0.5 | -0.1% | 11,400 |
| 2005/01/26 | 925 | 925 | 923 | 925 | ±0 | ±0% | 9,400 |
| 2005/01/25 | 925 | 925 | 922.5 | 925 | +1.5 | +0.2% | 11,400 |
| 2005/01/24 | 924.5 | 925 | 922.5 | 923.5 | +1 | +0.1% | 15,800 |
| 2005/01/21 | 923.5 | 927.5 | 922.5 | 922.5 | -6 | -0.6% | 36,400 |
| 2005/01/20 | 929.5 | 930 | 927 | 928.5 | -1 | -0.1% | 10,800 |
| 2005/01/19 | 930 | 930 | 920 | 929.5 | -0.5 | -0.1% | 21,800 |
| 2005/01/18 | 922 | 930 | 922 | 930 | +7.5 | +0.8% | 28,200 |
| 2005/01/17 | 922.5 | 925 | 920 | 922.5 | ±0 | ±0% | 33,000 |
| 2005/01/14 | 920.5 | 922.5 | 917.5 | 922.5 | +4 | +0.4% | 9,200 |
| 2005/01/13 | 919 | 920 | 915 | 918.5 | +9 | +1% | 19,800 |
| 2005/01/12 | 914 | 919.5 | 908.5 | 909.5 | +4 | +0.4% | 27,600 |
| 2005/01/11 | 911 | 915.5 | 905 | 905.5 | -2.5 | -0.3% | 31,000 |
| 2005/01/07 | 907.5 | 908.5 | 903.5 | 908 | ±0 | ±0% | 13,800 |
| 2005/01/06 | 907 | 909 | 900 | 908 | +1 | +0.1% | 26,600 |
| 2005/01/05 | 905 | 907.5 | 902 | 907 | +2 | +0.2% | 18,000 |
| 2005/01/04 | 904 | 905 | 901 | 905 | +4.5 | +0.5% | 5,000 |
| 2004/12/30 | 904.5 | 904.5 | 900 | 900.5 | -0.5 | -0.1% | 6,000 |
| 2004/12/29 | 896.5 | 904 | 896.5 | 901 | +4.5 | +0.5% | 24,200 |
| 2004/12/28 | 901.5 | 901.5 | 890.5 | 896.5 | -5 | -0.6% | 44,800 |
| 2004/12/27 | 900.5 | 903.5 | 900.5 | 901.5 | +3 | +0.3% | 13,400 |
| 2004/12/24 | 899.5 | 902.5 | 898 | 898.5 | +0.5 | +0.1% | 26,600 |
| 2004/12/22 | 898.5 | 900 | 897.5 | 898 | +0.5 | +0.1% | 12,000 |
| 2004/12/21 | 898 | 900 | 897.5 | 897.5 | -2 | -0.2% | 15,600 |
| 2004/12/20 | 899.5 | 899.5 | 898 | 899.5 | -0.5 | -0.1% | 12,000 |
| 2004/12/17 | 900.5 | 901 | 895.5 | 900 | ±0 | ±0% | 15,000 |
4951～
5000
件表示中 / 6196件
類似銘柄と比較する
現在ご覧いただいている「壱番屋」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 |
|---|---|---|---|---|---|---|---|---|
| 壱番屋 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 213,600円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アスクル | 148,300円 | +1.8% | -17.9% | 2.56% | 16.35倍 | 1.82倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 平和堂 | 271,700円 | +2.5% | +6.6% | 2.43% | 12.58倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
