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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,490 | 4,555 | 4,485 | 4,505 | +5 | +0.1% | 47,100 |
| 2018/08/30 | 4,560 | 4,560 | 4,470 | 4,500 | -30 | -0.7% | 51,400 |
| 2018/08/29 | 4,590 | 4,600 | 4,520 | 4,530 | -120 | -2.6% | 185,000 |
| 2018/08/28 | 4,590 | 4,655 | 4,590 | 4,650 | +60 | +1.3% | 337,800 |
| 2018/08/27 | 4,645 | 4,685 | 4,570 | 4,590 | -25 | -0.5% | 651,800 |
| 2018/08/24 | 4,565 | 4,650 | 4,530 | 4,615 | +75 | +1.7% | 149,200 |
| 2018/08/23 | 4,475 | 4,560 | 4,475 | 4,540 | +45 | +1% | 116,100 |
| 2018/08/22 | 4,500 | 4,510 | 4,450 | 4,495 | -15 | -0.3% | 97,300 |
| 2018/08/21 | 4,450 | 4,520 | 4,425 | 4,510 | +15 | +0.3% | 55,900 |
| 2018/08/20 | 4,570 | 4,570 | 4,485 | 4,495 | -80 | -1.7% | 78,000 |
| 2018/08/17 | 4,555 | 4,580 | 4,555 | 4,575 | +20 | +0.4% | 40,200 |
| 2018/08/16 | 4,610 | 4,625 | 4,550 | 4,555 | -55 | -1.2% | 56,800 |
| 2018/08/15 | 4,630 | 4,650 | 4,610 | 4,610 | -45 | -1% | 41,900 |
| 2018/08/14 | 4,580 | 4,665 | 4,580 | 4,655 | +80 | +1.7% | 25,600 |
| 2018/08/13 | 4,615 | 4,615 | 4,575 | 4,575 | -65 | -1.4% | 54,000 |
| 2018/08/10 | 4,625 | 4,655 | 4,615 | 4,640 | +15 | +0.3% | 28,300 |
| 2018/08/09 | 4,645 | 4,650 | 4,615 | 4,625 | -20 | -0.4% | 37,800 |
| 2018/08/08 | 4,655 | 4,695 | 4,645 | 4,645 | -40 | -0.9% | 38,200 |
| 2018/08/07 | 4,665 | 4,695 | 4,645 | 4,685 | +15 | +0.3% | 23,500 |
| 2018/08/06 | 4,700 | 4,715 | 4,670 | 4,670 | -30 | -0.6% | 25,800 |
| 2018/08/03 | 4,710 | 4,730 | 4,690 | 4,700 | -5 | -0.1% | 28,900 |
| 2018/08/02 | 4,755 | 4,775 | 4,705 | 4,705 | -30 | -0.6% | 30,600 |
| 2018/08/01 | 4,770 | 4,775 | 4,730 | 4,735 | -40 | -0.8% | 36,700 |
| 2018/07/31 | 4,790 | 4,795 | 4,730 | 4,775 | -15 | -0.3% | 40,100 |
| 2018/07/30 | 4,785 | 4,805 | 4,750 | 4,790 | +5 | +0.1% | 28,800 |
| 2018/07/27 | 4,735 | 4,785 | 4,715 | 4,785 | +50 | +1.1% | 23,100 |
| 2018/07/26 | 4,705 | 4,740 | 4,690 | 4,735 | +70 | +1.5% | 43,100 |
| 2018/07/25 | 4,720 | 4,720 | 4,650 | 4,665 | -50 | -1.1% | 27,700 |
| 2018/07/24 | 4,720 | 4,730 | 4,700 | 4,715 | +20 | +0.4% | 19,500 |
| 2018/07/23 | 4,680 | 4,725 | 4,680 | 4,695 | -10 | -0.2% | 24,300 |
| 2018/07/20 | 4,660 | 4,715 | 4,650 | 4,705 | +30 | +0.6% | 24,300 |
| 2018/07/19 | 4,740 | 4,740 | 4,670 | 4,675 | -40 | -0.8% | 21,100 |
| 2018/07/18 | 4,780 | 4,780 | 4,700 | 4,715 | +10 | +0.2% | 23,500 |
| 2018/07/17 | 4,660 | 4,735 | 4,640 | 4,705 | +85 | +1.8% | 42,000 |
| 2018/07/13 | 4,555 | 4,625 | 4,525 | 4,620 | +65 | +1.4% | 38,100 |
| 2018/07/12 | 4,585 | 4,620 | 4,540 | 4,555 | -20 | -0.4% | 37,000 |
| 2018/07/11 | 4,630 | 4,650 | 4,555 | 4,575 | -90 | -1.9% | 52,000 |
| 2018/07/10 | 4,815 | 4,815 | 4,665 | 4,665 | -95 | -2% | 53,300 |
| 2018/07/09 | 4,830 | 4,835 | 4,710 | 4,760 | -50 | -1% | 32,800 |
| 2018/07/06 | 4,775 | 4,825 | 4,770 | 4,810 | +75 | +1.6% | 39,100 |
| 2018/07/05 | 4,805 | 4,835 | 4,710 | 4,735 | -85 | -1.8% | 35,100 |
| 2018/07/04 | 4,700 | 4,830 | 4,700 | 4,820 | +125 | +2.7% | 44,800 |
| 2018/07/03 | 4,730 | 4,775 | 4,655 | 4,695 | -45 | -0.9% | 62,400 |
| 2018/07/02 | 4,850 | 4,865 | 4,730 | 4,740 | -100 | -2.1% | 60,200 |
| 2018/06/29 | 4,900 | 4,905 | 4,830 | 4,840 | -35 | -0.7% | 34,000 |
| 2018/06/28 | 4,850 | 4,885 | 4,785 | 4,875 | +80 | +1.7% | 53,600 |
| 2018/06/27 | 4,715 | 4,825 | 4,710 | 4,795 | +95 | +2% | 63,300 |
| 2018/06/26 | 4,645 | 4,885 | 4,605 | 4,700 | -295 | -5.9% | 145,800 |
| 2018/06/25 | 5,220 | 5,240 | 4,990 | 4,995 | -265 | -5% | 71,200 |
| 2018/06/22 | 5,170 | 5,270 | 5,150 | 5,260 | +70 | +1.3% | 43,000 |
1701～
1750
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
