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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,345 | 4,390 | 4,335 | 4,345 | +10 | +0.2% | 25,300 |
| 2018/11/13 | 4,385 | 4,385 | 4,315 | 4,335 | -80 | -1.8% | 24,900 |
| 2018/11/12 | 4,365 | 4,425 | 4,365 | 4,415 | +50 | +1.1% | 15,400 |
| 2018/11/09 | 4,350 | 4,380 | 4,345 | 4,365 | +20 | +0.5% | 17,700 |
| 2018/11/08 | 4,355 | 4,360 | 4,305 | 4,345 | +55 | +1.3% | 17,700 |
| 2018/11/07 | 4,275 | 4,325 | 4,275 | 4,290 | +25 | +0.6% | 24,400 |
| 2018/11/06 | 4,230 | 4,270 | 4,230 | 4,265 | +35 | +0.8% | 13,000 |
| 2018/11/05 | 4,240 | 4,245 | 4,205 | 4,230 | -10 | -0.2% | 20,600 |
| 2018/11/02 | 4,240 | 4,260 | 4,215 | 4,240 | ±0 | ±0% | 27,500 |
| 2018/11/01 | 4,300 | 4,300 | 4,235 | 4,240 | -60 | -1.4% | 24,600 |
| 2018/10/31 | 4,295 | 4,315 | 4,265 | 4,300 | +75 | +1.8% | 25,200 |
| 2018/10/30 | 4,200 | 4,230 | 4,185 | 4,225 | +15 | +0.4% | 37,600 |
| 2018/10/29 | 4,230 | 4,315 | 4,205 | 4,210 | -20 | -0.5% | 32,500 |
| 2018/10/26 | 4,305 | 4,335 | 4,210 | 4,230 | -70 | -1.6% | 44,300 |
| 2018/10/25 | 4,350 | 4,350 | 4,295 | 4,300 | -100 | -2.3% | 33,200 |
| 2018/10/24 | 4,400 | 4,410 | 4,360 | 4,400 | ±0 | ±0% | 21,700 |
| 2018/10/23 | 4,460 | 4,460 | 4,390 | 4,400 | -60 | -1.3% | 30,900 |
| 2018/10/22 | 4,435 | 4,480 | 4,415 | 4,460 | +5 | +0.1% | 16,600 |
| 2018/10/19 | 4,465 | 4,480 | 4,430 | 4,455 | -35 | -0.8% | 18,000 |
| 2018/10/18 | 4,460 | 4,500 | 4,435 | 4,490 | +50 | +1.1% | 20,700 |
| 2018/10/17 | 4,395 | 4,440 | 4,380 | 4,440 | +90 | +2.1% | 26,700 |
| 2018/10/16 | 4,400 | 4,420 | 4,320 | 4,350 | -90 | -2% | 45,900 |
| 2018/10/15 | 4,520 | 4,580 | 4,440 | 4,440 | -85 | -1.9% | 38,400 |
| 2018/10/12 | 4,595 | 4,655 | 4,520 | 4,525 | -90 | -2% | 38,800 |
| 2018/10/11 | 4,560 | 4,670 | 4,560 | 4,615 | -100 | -2.1% | 73,400 |
| 2018/10/10 | 4,710 | 4,825 | 4,700 | 4,715 | -20 | -0.4% | 92,700 |
| 2018/10/09 | 4,575 | 4,735 | 4,540 | 4,735 | +300 | +6.8% | 136,300 |
| 2018/10/05 | 4,485 | 4,515 | 4,435 | 4,435 | -50 | -1.1% | 83,200 |
| 2018/10/04 | 4,530 | 4,555 | 4,480 | 4,485 | -30 | -0.7% | 43,200 |
| 2018/10/03 | 4,550 | 4,565 | 4,490 | 4,515 | -45 | -1% | 40,500 |
| 2018/10/02 | 4,580 | 4,595 | 4,555 | 4,560 | -20 | -0.4% | 18,700 |
| 2018/10/01 | 4,525 | 4,600 | 4,525 | 4,580 | +60 | +1.3% | 36,200 |
| 2018/09/28 | 4,630 | 4,640 | 4,520 | 4,520 | -100 | -2.2% | 40,600 |
| 2018/09/27 | 4,680 | 4,735 | 4,620 | 4,620 | -70 | -1.5% | 42,300 |
| 2018/09/26 | 4,605 | 4,700 | 4,605 | 4,690 | +35 | +0.8% | 39,800 |
| 2018/09/25 | 4,570 | 4,655 | 4,570 | 4,655 | +90 | +2% | 58,700 |
| 2018/09/21 | 4,550 | 4,590 | 4,545 | 4,565 | +15 | +0.3% | 34,900 |
| 2018/09/20 | 4,540 | 4,565 | 4,510 | 4,550 | ±0 | ±0% | 28,300 |
| 2018/09/19 | 4,500 | 4,570 | 4,485 | 4,550 | +60 | +1.3% | 43,900 |
| 2018/09/18 | 4,400 | 4,495 | 4,390 | 4,490 | +90 | +2% | 31,200 |
| 2018/09/14 | 4,415 | 4,460 | 4,390 | 4,400 | +35 | +0.8% | 39,300 |
| 2018/09/13 | 4,350 | 4,400 | 4,350 | 4,365 | +15 | +0.3% | 25,500 |
| 2018/09/12 | 4,430 | 4,440 | 4,320 | 4,350 | -80 | -1.8% | 46,600 |
| 2018/09/11 | 4,480 | 4,480 | 4,415 | 4,430 | -50 | -1.1% | 37,700 |
| 2018/09/10 | 4,540 | 4,550 | 4,475 | 4,480 | -65 | -1.4% | 37,300 |
| 2018/09/07 | 4,545 | 4,570 | 4,510 | 4,545 | -15 | -0.3% | 33,100 |
| 2018/09/06 | 4,540 | 4,580 | 4,525 | 4,560 | +20 | +0.4% | 36,200 |
| 2018/09/05 | 4,525 | 4,565 | 4,500 | 4,540 | +40 | +0.9% | 36,000 |
| 2018/09/04 | 4,520 | 4,535 | 4,490 | 4,500 | +15 | +0.3% | 23,000 |
| 2018/09/03 | 4,520 | 4,520 | 4,465 | 4,485 | -20 | -0.4% | 23,900 |
1651～
1700
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
