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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 5,170 | 5,210 | 5,120 | 5,190 | +20 | +0.4% | 27,700 |
| 2018/06/20 | 5,100 | 5,180 | 5,050 | 5,170 | +60 | +1.2% | 32,500 |
| 2018/06/19 | 5,100 | 5,120 | 5,040 | 5,110 | -40 | -0.8% | 33,900 |
| 2018/06/18 | 5,220 | 5,220 | 5,130 | 5,150 | -70 | -1.3% | 30,700 |
| 2018/06/15 | 5,300 | 5,300 | 5,200 | 5,220 | -20 | -0.4% | 37,600 |
| 2018/06/14 | 5,160 | 5,250 | 5,110 | 5,240 | +80 | +1.6% | 36,400 |
| 2018/06/13 | 5,090 | 5,200 | 5,090 | 5,160 | +70 | +1.4% | 36,700 |
| 2018/06/12 | 5,060 | 5,140 | 5,060 | 5,090 | +50 | +1% | 37,200 |
| 2018/06/11 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 32,400 |
| 2018/06/08 | 4,950 | 5,030 | 4,945 | 5,020 | +70 | +1.4% | 75,200 |
| 2018/06/07 | 4,890 | 4,965 | 4,885 | 4,950 | +90 | +1.9% | 63,700 |
| 2018/06/06 | 4,785 | 4,865 | 4,785 | 4,860 | +85 | +1.8% | 46,500 |
| 2018/06/05 | 4,735 | 4,790 | 4,730 | 4,775 | +5 | +0.1% | 31,300 |
| 2018/06/04 | 4,670 | 4,770 | 4,670 | 4,770 | +105 | +2.3% | 47,400 |
| 2018/06/01 | 4,680 | 4,695 | 4,640 | 4,665 | -25 | -0.5% | 34,700 |
| 2018/05/31 | 4,640 | 4,715 | 4,615 | 4,690 | +50 | +1.1% | 85,400 |
| 2018/05/30 | 4,580 | 4,650 | 4,580 | 4,640 | +15 | +0.3% | 34,200 |
| 2018/05/29 | 4,610 | 4,625 | 4,600 | 4,625 | +10 | +0.2% | 13,300 |
| 2018/05/28 | 4,615 | 4,620 | 4,600 | 4,615 | +5 | +0.1% | 27,000 |
| 2018/05/25 | 4,615 | 4,630 | 4,600 | 4,610 | -5 | -0.1% | 21,300 |
| 2018/05/24 | 4,600 | 4,640 | 4,600 | 4,615 | +5 | +0.1% | 23,600 |
| 2018/05/23 | 4,530 | 4,610 | 4,530 | 4,610 | +80 | +1.8% | 21,900 |
| 2018/05/22 | 4,555 | 4,610 | 4,520 | 4,530 | -70 | -1.5% | 37,800 |
| 2018/05/21 | 4,600 | 4,610 | 4,595 | 4,600 | ±0 | ±0% | 17,000 |
| 2018/05/18 | 4,595 | 4,610 | 4,580 | 4,600 | ±0 | ±0% | 25,400 |
| 2018/05/17 | 4,580 | 4,600 | 4,555 | 4,600 | +45 | +1% | 26,400 |
| 2018/05/16 | 4,580 | 4,585 | 4,540 | 4,555 | -40 | -0.9% | 17,100 |
| 2018/05/15 | 4,560 | 4,625 | 4,540 | 4,595 | +45 | +1% | 41,300 |
| 2018/05/14 | 4,520 | 4,555 | 4,505 | 4,550 | +30 | +0.7% | 29,300 |
| 2018/05/11 | 4,505 | 4,525 | 4,490 | 4,520 | +5 | +0.1% | 20,300 |
| 2018/05/10 | 4,550 | 4,550 | 4,500 | 4,515 | -25 | -0.6% | 13,500 |
| 2018/05/09 | 4,555 | 4,575 | 4,535 | 4,540 | -35 | -0.8% | 26,500 |
| 2018/05/08 | 4,530 | 4,590 | 4,505 | 4,575 | +45 | +1% | 39,900 |
| 2018/05/07 | 4,535 | 4,545 | 4,505 | 4,530 | -5 | -0.1% | 20,400 |
| 2018/05/02 | 4,550 | 4,550 | 4,495 | 4,535 | +15 | +0.3% | 16,900 |
| 2018/05/01 | 4,560 | 4,560 | 4,510 | 4,520 | -45 | -1% | 19,700 |
| 2018/04/27 | 4,555 | 4,570 | 4,540 | 4,565 | +10 | +0.2% | 17,400 |
| 2018/04/26 | 4,530 | 4,575 | 4,530 | 4,555 | -10 | -0.2% | 18,600 |
| 2018/04/25 | 4,500 | 4,575 | 4,500 | 4,565 | +25 | +0.6% | 24,400 |
| 2018/04/24 | 4,570 | 4,570 | 4,525 | 4,540 | +5 | +0.1% | 20,600 |
| 2018/04/23 | 4,540 | 4,555 | 4,510 | 4,535 | -10 | -0.2% | 22,000 |
| 2018/04/20 | 4,540 | 4,575 | 4,535 | 4,545 | +5 | +0.1% | 25,200 |
| 2018/04/19 | 4,565 | 4,565 | 4,505 | 4,540 | -30 | -0.7% | 29,100 |
| 2018/04/18 | 4,520 | 4,575 | 4,505 | 4,570 | +55 | +1.2% | 36,700 |
| 2018/04/17 | 4,540 | 4,575 | 4,515 | 4,515 | -10 | -0.2% | 31,300 |
| 2018/04/16 | 4,475 | 4,540 | 4,470 | 4,525 | +115 | +2.6% | 59,900 |
| 2018/04/13 | 4,530 | 4,530 | 4,405 | 4,410 | -110 | -2.4% | 50,200 |
| 2018/04/12 | 4,545 | 4,565 | 4,490 | 4,520 | -5 | -0.1% | 32,600 |
| 2018/04/11 | 4,620 | 4,630 | 4,515 | 4,525 | -95 | -2.1% | 40,300 |
| 2018/04/10 | 4,630 | 4,700 | 4,610 | 4,620 | -10 | -0.2% | 56,000 |
1751～
1800
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
