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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,045 | 1,045 | 1,037.5 | 1,042.5 | -5 | -0.5% | 35,800 |
| 2005/03/22 | 1,030 | 1,047.5 | 1,030 | 1,047.5 | +2.5 | +0.2% | 52,400 |
| 2005/03/18 | 1,017.5 | 1,045 | 1,017.5 | 1,045 | +40 | +4% | 80,400 |
| 2005/03/17 | 998 | 1,017.5 | 991 | 1,005 | +9.5 | +1% | 83,800 |
| 2005/03/16 | 990.5 | 997 | 988 | 995.5 | +3.5 | +0.4% | 35,800 |
| 2005/03/15 | 981.5 | 994 | 980 | 992 | +10 | +1% | 34,600 |
| 2005/03/14 | 995 | 995 | 980 | 982 | -8 | -0.8% | 50,400 |
| 2005/03/11 | 985.5 | 990.5 | 985.5 | 990 | +4.5 | +0.5% | 19,600 |
| 2005/03/10 | 980.5 | 986.5 | 980.5 | 985.5 | +5.5 | +0.6% | 19,200 |
| 2005/03/09 | 979 | 986.5 | 975.5 | 980 | -12.5 | -1.3% | 62,600 |
| 2005/03/08 | 990 | 998.5 | 990 | 992.5 | +2.5 | +0.3% | 47,000 |
| 2005/03/07 | 977.5 | 994.5 | 977 | 990 | +15.5 | +1.6% | 84,600 |
| 2005/03/04 | 962.5 | 974.5 | 962.5 | 974.5 | +16 | +1.7% | 78,600 |
| 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 |
5001～
5050
件表示中 / 6259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 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
