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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,565 | 4,585 | 4,560 | 4,575 | ±0 | ±0% | 20,600 |
| 2018/01/24 | 4,555 | 4,580 | 4,555 | 4,575 | +5 | +0.1% | 18,300 |
| 2018/01/23 | 4,535 | 4,580 | 4,535 | 4,570 | +45 | +1% | 24,900 |
| 2018/01/22 | 4,550 | 4,560 | 4,505 | 4,525 | -15 | -0.3% | 36,100 |
| 2018/01/19 | 4,520 | 4,560 | 4,520 | 4,540 | +20 | +0.4% | 34,000 |
| 2018/01/18 | 4,570 | 4,585 | 4,520 | 4,520 | -50 | -1.1% | 52,700 |
| 2018/01/17 | 4,590 | 4,595 | 4,565 | 4,570 | -20 | -0.4% | 23,100 |
| 2018/01/16 | 4,605 | 4,610 | 4,590 | 4,590 | -5 | -0.1% | 17,300 |
| 2018/01/15 | 4,595 | 4,595 | 4,560 | 4,595 | +35 | +0.8% | 26,300 |
| 2018/01/12 | 4,575 | 4,580 | 4,550 | 4,560 | -35 | -0.8% | 39,500 |
| 2018/01/11 | 4,615 | 4,620 | 4,555 | 4,595 | -15 | -0.3% | 45,800 |
| 2018/01/10 | 4,640 | 4,645 | 4,610 | 4,610 | -30 | -0.6% | 30,300 |
| 2018/01/09 | 4,635 | 4,650 | 4,615 | 4,640 | -15 | -0.3% | 50,900 |
| 2018/01/05 | 4,600 | 4,660 | 4,585 | 4,655 | +75 | +1.6% | 54,100 |
| 2018/01/04 | 4,540 | 4,580 | 4,540 | 4,580 | +40 | +0.9% | 43,800 |
| 2017/12/29 | 4,515 | 4,545 | 4,490 | 4,540 | +45 | +1% | 28,000 |
| 2017/12/28 | 4,520 | 4,520 | 4,485 | 4,495 | -15 | -0.3% | 41,300 |
| 2017/12/27 | 4,525 | 4,525 | 4,480 | 4,510 | -50 | -1.1% | 60,200 |
| 2017/12/26 | 4,585 | 4,620 | 4,535 | 4,560 | +10 | +0.2% | 50,900 |
| 2017/12/25 | 4,550 | 4,565 | 4,540 | 4,550 | -10 | -0.2% | 32,200 |
| 2017/12/22 | 4,545 | 4,570 | 4,525 | 4,560 | +20 | +0.4% | 39,900 |
| 2017/12/21 | 4,580 | 4,580 | 4,530 | 4,540 | +25 | +0.6% | 29,200 |
| 2017/12/20 | 4,560 | 4,560 | 4,515 | 4,515 | -35 | -0.8% | 21,500 |
| 2017/12/19 | 4,575 | 4,590 | 4,550 | 4,550 | +10 | +0.2% | 34,600 |
| 2017/12/18 | 4,550 | 4,585 | 4,525 | 4,540 | +40 | +0.9% | 48,200 |
| 2017/12/15 | 4,500 | 4,515 | 4,465 | 4,500 | +15 | +0.3% | 48,200 |
| 2017/12/14 | 4,450 | 4,490 | 4,450 | 4,485 | +35 | +0.8% | 34,900 |
| 2017/12/13 | 4,470 | 4,470 | 4,445 | 4,450 | -5 | -0.1% | 26,500 |
| 2017/12/12 | 4,500 | 4,505 | 4,440 | 4,455 | -30 | -0.7% | 42,700 |
| 2017/12/11 | 4,470 | 4,485 | 4,435 | 4,485 | +40 | +0.9% | 43,400 |
| 2017/12/08 | 4,365 | 4,445 | 4,365 | 4,445 | +30 | +0.7% | 41,000 |
| 2017/12/07 | 4,410 | 4,435 | 4,400 | 4,415 | +40 | +0.9% | 24,700 |
| 2017/12/06 | 4,425 | 4,435 | 4,370 | 4,375 | -40 | -0.9% | 37,100 |
| 2017/12/05 | 4,405 | 4,420 | 4,365 | 4,415 | +10 | +0.2% | 33,100 |
| 2017/12/04 | 4,425 | 4,485 | 4,400 | 4,405 | -15 | -0.3% | 66,500 |
| 2017/12/01 | 4,410 | 4,450 | 4,405 | 4,420 | +15 | +0.3% | 44,200 |
| 2017/11/30 | 4,400 | 4,410 | 4,360 | 4,405 | +15 | +0.3% | 54,500 |
| 2017/11/29 | 4,345 | 4,390 | 4,335 | 4,390 | +55 | +1.3% | 34,100 |
| 2017/11/28 | 4,330 | 4,335 | 4,310 | 4,335 | ±0 | ±0% | 28,200 |
| 2017/11/27 | 4,350 | 4,350 | 4,315 | 4,335 | -5 | -0.1% | 29,500 |
| 2017/11/24 | 4,290 | 4,345 | 4,275 | 4,340 | +50 | +1.2% | 32,600 |
| 2017/11/22 | 4,350 | 4,350 | 4,290 | 4,290 | -40 | -0.9% | 40,800 |
| 2017/11/21 | 4,320 | 4,340 | 4,290 | 4,330 | +35 | +0.8% | 36,300 |
| 2017/11/20 | 4,260 | 4,305 | 4,245 | 4,295 | +35 | +0.8% | 28,400 |
| 2017/11/17 | 4,280 | 4,310 | 4,250 | 4,260 | +5 | +0.1% | 38,200 |
| 2017/11/16 | 4,205 | 4,275 | 4,180 | 4,255 | +25 | +0.6% | 57,100 |
| 2017/11/15 | 4,315 | 4,320 | 4,225 | 4,230 | -105 | -2.4% | 74,800 |
| 2017/11/14 | 4,355 | 4,370 | 4,315 | 4,335 | -15 | -0.3% | 33,500 |
| 2017/11/13 | 4,395 | 4,395 | 4,340 | 4,350 | -15 | -0.3% | 37,800 |
| 2017/11/10 | 4,390 | 4,405 | 4,350 | 4,365 | -35 | -0.8% | 64,100 |
1851～
1900
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
