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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,515 | 4,670 | 4,500 | 4,630 | +140 | +3.1% | 120,500 |
| 2018/04/06 | 4,480 | 4,535 | 4,480 | 4,490 | -40 | -0.9% | 42,900 |
| 2018/04/05 | 4,530 | 4,550 | 4,520 | 4,530 | ±0 | ±0% | 41,100 |
| 2018/04/04 | 4,490 | 4,545 | 4,480 | 4,530 | +70 | +1.6% | 47,800 |
| 2018/04/03 | 4,385 | 4,470 | 4,355 | 4,460 | +60 | +1.4% | 43,100 |
| 2018/04/02 | 4,395 | 4,435 | 4,395 | 4,400 | +10 | +0.2% | 26,800 |
| 2018/03/30 | 4,375 | 4,400 | 4,335 | 4,390 | +35 | +0.8% | 26,900 |
| 2018/03/29 | 4,350 | 4,375 | 4,315 | 4,355 | +40 | +0.9% | 24,100 |
| 2018/03/28 | 4,250 | 4,320 | 4,235 | 4,315 | +55 | +1.3% | 29,000 |
| 2018/03/27 | 4,185 | 4,260 | 4,185 | 4,260 | +120 | +2.9% | 45,500 |
| 2018/03/26 | 4,150 | 4,175 | 4,085 | 4,140 | -25 | -0.6% | 51,400 |
| 2018/03/23 | 4,230 | 4,230 | 4,150 | 4,165 | -95 | -2.2% | 52,400 |
| 2018/03/22 | 4,280 | 4,280 | 4,230 | 4,260 | -30 | -0.7% | 48,900 |
| 2018/03/20 | 4,300 | 4,315 | 4,280 | 4,290 | -55 | -1.3% | 36,100 |
| 2018/03/19 | 4,380 | 4,380 | 4,310 | 4,345 | -65 | -1.5% | 40,400 |
| 2018/03/16 | 4,405 | 4,425 | 4,385 | 4,410 | -20 | -0.5% | 28,500 |
| 2018/03/15 | 4,450 | 4,450 | 4,400 | 4,430 | -5 | -0.1% | 23,700 |
| 2018/03/14 | 4,460 | 4,460 | 4,425 | 4,435 | -30 | -0.7% | 15,400 |
| 2018/03/13 | 4,400 | 4,465 | 4,375 | 4,465 | +90 | +2.1% | 34,600 |
| 2018/03/12 | 4,410 | 4,410 | 4,360 | 4,375 | -25 | -0.6% | 21,200 |
| 2018/03/09 | 4,445 | 4,445 | 4,375 | 4,400 | ±0 | ±0% | 37,600 |
| 2018/03/08 | 4,440 | 4,455 | 4,380 | 4,400 | -30 | -0.7% | 20,000 |
| 2018/03/07 | 4,440 | 4,495 | 4,425 | 4,430 | +15 | +0.3% | 35,500 |
| 2018/03/06 | 4,405 | 4,445 | 4,395 | 4,415 | +65 | +1.5% | 26,800 |
| 2018/03/05 | 4,350 | 4,400 | 4,335 | 4,350 | ±0 | ±0% | 38,300 |
| 2018/03/02 | 4,355 | 4,380 | 4,340 | 4,350 | -60 | -1.4% | 42,600 |
| 2018/03/01 | 4,475 | 4,480 | 4,410 | 4,410 | -75 | -1.7% | 57,900 |
| 2018/02/28 | 4,490 | 4,535 | 4,480 | 4,485 | -15 | -0.3% | 49,900 |
| 2018/02/27 | 4,500 | 4,505 | 4,465 | 4,500 | +10 | +0.2% | 40,300 |
| 2018/02/26 | 4,485 | 4,520 | 4,465 | 4,490 | -45 | -1% | 131,000 |
| 2018/02/23 | 4,590 | 4,605 | 4,505 | 4,535 | -45 | -1% | 207,700 |
| 2018/02/22 | 4,555 | 4,595 | 4,555 | 4,580 | ±0 | ±0% | 114,500 |
| 2018/02/21 | 4,545 | 4,590 | 4,515 | 4,580 | +50 | +1.1% | 100,800 |
| 2018/02/20 | 4,530 | 4,530 | 4,495 | 4,530 | +25 | +0.6% | 74,900 |
| 2018/02/19 | 4,425 | 4,510 | 4,410 | 4,505 | +100 | +2.3% | 125,400 |
| 2018/02/16 | 4,390 | 4,430 | 4,375 | 4,405 | +70 | +1.6% | 44,600 |
| 2018/02/15 | 4,400 | 4,400 | 4,330 | 4,335 | -45 | -1% | 36,200 |
| 2018/02/14 | 4,400 | 4,425 | 4,350 | 4,380 | -50 | -1.1% | 68,100 |
| 2018/02/13 | 4,495 | 4,515 | 4,425 | 4,430 | -45 | -1% | 46,500 |
| 2018/02/09 | 4,390 | 4,480 | 4,375 | 4,475 | -20 | -0.4% | 54,600 |
| 2018/02/08 | 4,460 | 4,515 | 4,460 | 4,495 | +65 | +1.5% | 32,600 |
| 2018/02/07 | 4,515 | 4,560 | 4,430 | 4,430 | +75 | +1.7% | 62,200 |
| 2018/02/06 | 4,380 | 4,380 | 4,285 | 4,355 | -165 | -3.7% | 123,000 |
| 2018/02/05 | 4,500 | 4,545 | 4,500 | 4,520 | -45 | -1% | 44,600 |
| 2018/02/02 | 4,545 | 4,575 | 4,530 | 4,565 | +15 | +0.3% | 24,200 |
| 2018/02/01 | 4,490 | 4,555 | 4,490 | 4,550 | +70 | +1.6% | 33,200 |
| 2018/01/31 | 4,485 | 4,510 | 4,480 | 4,480 | -10 | -0.2% | 44,200 |
| 2018/01/30 | 4,570 | 4,575 | 4,490 | 4,490 | -70 | -1.5% | 65,900 |
| 2018/01/29 | 4,570 | 4,585 | 4,545 | 4,560 | ±0 | ±0% | 31,600 |
| 2018/01/26 | 4,595 | 4,595 | 4,560 | 4,560 | -15 | -0.3% | 21,000 |
1801～
1850
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
