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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 495 | 500 | 495 | 500 | +5 | +1% | 4,000 |
| 2002/03/04 | 500 | 500 | 495 | 495 | -5 | -1% | 8,000 |
| 2002/03/01 | 500 | 500 | 495 | 500 | +5 | +1% | 10,000 |
| 2002/02/28 | 495 | 495 | 495 | 495 | -5 | -1% | 6,000 |
| 2002/02/27 | 495 | 500 | 495 | 500 | +7.5 | +1.5% | 10,000 |
| 2002/02/26 | 490 | 492.5 | 490 | 492.5 | ±0 | ±0% | 10,000 |
| 2002/02/25 | 492.5 | 492.5 | 492.5 | 492.5 | +7.5 | +1.5% | 4,000 |
| 2002/02/22 | 487.5 | 487.5 | 485 | 485 | -2.5 | -0.5% | 6,000 |
| 2002/02/21 | 487.5 | 487.5 | 487.5 | 487.5 | ±0 | ±0% | 4,000 |
| 2002/02/20 | 490 | 490 | 482.5 | 487.5 | ±0 | ±0% | 14,000 |
| 2002/02/19 | 487.5 | 487.5 | 482.5 | 487.5 | -5 | -1% | 8,000 |
| 2002/02/18 | 497.5 | 497.5 | 482.5 | 492.5 | -5 | -1% | 12,000 |
| 2002/02/15 | 485 | 497.5 | 485 | 497.5 | +17.5 | +3.6% | 20,000 |
| 2002/02/14 | 485 | 485 | 480 | 480 | ±0 | ±0% | 8,000 |
| 2002/02/13 | 475 | 480 | 475 | 480 | +7.5 | +1.6% | 8,000 |
| 2002/02/12 | 480 | 480 | 472.5 | 472.5 | +2.5 | +0.5% | 4,000 |
| 2002/02/08 | 475 | 475 | 470 | 470 | +5 | +1.1% | 10,000 |
| 2002/02/07 | 465 | 465 | 465 | 465 | +5 | +1.1% | 2,000 |
| 2002/02/06 | 465 | 465 | 460 | 460 | -10 | -2.1% | 18,000 |
| 2002/02/05 | 470 | 470 | 470 | 470 | ±0 | ±0% | 2,000 |
| 2002/02/04 | 465 | 470 | 460 | 470 | +5 | +1.1% | 8,000 |
| 2002/02/01 | 467.5 | 480 | 463 | 465 | -2.5 | -0.5% | 20,000 |
| 2002/01/31 | 467.5 | 475 | 467.5 | 467.5 | -7.5 | -1.6% | 10,000 |
| 2002/01/30 | 470 | 475 | 470 | 475 | +5 | +1.1% | 10,000 |
| 2002/01/29 | 470 | 470 | 470 | 470 | +2.5 | +0.5% | 4,000 |
| 2002/01/28 | 472.5 | 475 | 467.5 | 467.5 | -5 | -1.1% | 24,000 |
| 2002/01/25 | 480 | 480 | 472.5 | 472.5 | -2.5 | -0.5% | 10,000 |
| 2002/01/24 | 477.5 | 482.5 | 475 | 475 | +5 | +1.1% | 22,000 |
| 2002/01/23 | 472.5 | 472.5 | 470 | 470 | -5 | -1.1% | 6,000 |
| 2002/01/22 | 482.5 | 482.5 | 475 | 475 | -5 | -1% | 28,000 |
| 2002/01/21 | 480 | 480 | 480 | 480 | ±0 | ±0% | 2,000 |
| 2002/01/18 | 482.5 | 485 | 475 | 480 | -10 | -2% | 20,000 |
| 2002/01/17 | 500 | 500 | 490 | 490 | -5 | -1% | 20,000 |
| 2002/01/16 | 495 | 495 | 495 | 495 | -5 | -1% | 4,000 |
| 2002/01/15 | 492.5 | 500 | 492.5 | 500 | +2.5 | +0.5% | 4,000 |
| 2002/01/11 | 497.5 | 497.5 | 497.5 | 497.5 | +7.5 | +1.5% | 2,000 |
| 2002/01/10 | 480 | 492.5 | 480 | 490 | +7.5 | +1.6% | 20,000 |
| 2002/01/09 | 485 | 485 | 482.5 | 482.5 | -2.5 | -0.5% | 6,000 |
| 2002/01/08 | 490 | 490 | 485 | 485 | +5 | +1% | 4,000 |
| 2002/01/07 | 460 | 480 | 460 | 480 | +12.5 | +2.7% | 16,000 |
| 2002/01/04 | 467.5 | 467.5 | 467.5 | 467.5 | +5 | +1.1% | 2,000 |
| 2001/12/28 | 460 | 462.5 | 460 | 462.5 | ±0 | ±0% | 6,000 |
| 2001/12/27 | 455 | 475 | 455 | 462.5 | +10 | +2.2% | 36,000 |
| 2001/12/26 | 450 | 452.5 | 450 | 452.5 | +5 | +1.1% | 4,000 |
| 2001/12/25 | 445 | 447.5 | 445 | 447.5 | ±0 | ±0% | 16,000 |
| 2001/12/21 | 445 | 447.5 | 445 | 447.5 | ±0 | ±0% | 4,000 |
| 2001/12/20 | 452.5 | 452.5 | 447.5 | 447.5 | -10.5 | -2.3% | 20,000 |
| 2001/12/19 | 458 | 458 | 458 | 458 | -1.5 | -0.3% | 6,000 |
| 2001/12/18 | 460 | 460 | 459.5 | 459.5 | -3 | -0.6% | 22,000 |
| 2001/12/17 | 460 | 465 | 457.5 | 462.5 | -2.5 | -0.5% | 24,000 |
5751～
5800
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
