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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 4,310 | 4,370 | 4,310 | 4,350 | +30 | +0.7% | 470,900 |
| 2017/08/25 | 4,290 | 4,335 | 4,280 | 4,320 | +20 | +0.5% | 139,500 |
| 2017/08/24 | 4,325 | 4,335 | 4,260 | 4,300 | -60 | -1.4% | 219,500 |
| 2017/08/23 | 4,345 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 324,000 |
| 2017/08/22 | 4,340 | 4,365 | 4,330 | 4,350 | +10 | +0.2% | 101,300 |
| 2017/08/21 | 4,350 | 4,390 | 4,315 | 4,340 | -20 | -0.5% | 126,600 |
| 2017/08/18 | 4,355 | 4,390 | 4,310 | 4,360 | -15 | -0.3% | 116,200 |
| 2017/08/17 | 4,265 | 4,395 | 4,265 | 4,375 | +120 | +2.8% | 135,000 |
| 2017/08/16 | 4,200 | 4,270 | 4,195 | 4,255 | +75 | +1.8% | 97,600 |
| 2017/08/15 | 4,140 | 4,190 | 4,140 | 4,180 | +55 | +1.3% | 63,200 |
| 2017/08/14 | 4,120 | 4,160 | 4,095 | 4,125 | -5 | -0.1% | 69,900 |
| 2017/08/10 | 4,065 | 4,140 | 4,065 | 4,130 | +65 | +1.6% | 59,000 |
| 2017/08/09 | 4,085 | 4,120 | 4,060 | 4,065 | -15 | -0.4% | 64,600 |
| 2017/08/08 | 4,050 | 4,080 | 4,045 | 4,080 | +30 | +0.7% | 43,700 |
| 2017/08/07 | 4,020 | 4,060 | 4,020 | 4,050 | +30 | +0.7% | 42,600 |
| 2017/08/04 | 4,005 | 4,020 | 3,985 | 4,020 | +15 | +0.4% | 29,400 |
| 2017/08/03 | 3,970 | 4,030 | 3,970 | 4,005 | +40 | +1% | 79,600 |
| 2017/08/02 | 3,990 | 3,990 | 3,955 | 3,965 | -25 | -0.6% | 29,600 |
| 2017/08/01 | 3,935 | 3,990 | 3,930 | 3,990 | +60 | +1.5% | 64,900 |
| 2017/07/31 | 3,925 | 3,945 | 3,915 | 3,930 | -5 | -0.1% | 49,600 |
| 2017/07/28 | 3,920 | 3,935 | 3,905 | 3,935 | +15 | +0.4% | 35,200 |
| 2017/07/27 | 3,900 | 3,940 | 3,900 | 3,920 | +25 | +0.6% | 55,600 |
| 2017/07/26 | 3,900 | 3,900 | 3,885 | 3,895 | +15 | +0.4% | 33,100 |
| 2017/07/25 | 3,875 | 3,880 | 3,855 | 3,880 | +15 | +0.4% | 26,700 |
| 2017/07/24 | 3,845 | 3,870 | 3,815 | 3,865 | +30 | +0.8% | 42,700 |
| 2017/07/21 | 3,820 | 3,835 | 3,800 | 3,835 | +20 | +0.5% | 26,000 |
| 2017/07/20 | 3,785 | 3,815 | 3,785 | 3,815 | +30 | +0.8% | 24,800 |
| 2017/07/19 | 3,805 | 3,820 | 3,780 | 3,785 | -40 | -1% | 52,300 |
| 2017/07/18 | 3,820 | 3,825 | 3,795 | 3,825 | +15 | +0.4% | 20,800 |
| 2017/07/14 | 3,830 | 3,830 | 3,795 | 3,810 | +25 | +0.7% | 20,100 |
| 2017/07/13 | 3,820 | 3,820 | 3,780 | 3,785 | -10 | -0.3% | 33,700 |
| 2017/07/12 | 3,835 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 29,300 |
| 2017/07/11 | 3,805 | 3,820 | 3,790 | 3,810 | +5 | +0.1% | 23,400 |
| 2017/07/10 | 3,800 | 3,820 | 3,795 | 3,805 | +15 | +0.4% | 24,500 |
| 2017/07/07 | 3,815 | 3,825 | 3,790 | 3,790 | -25 | -0.7% | 23,000 |
| 2017/07/06 | 3,790 | 3,825 | 3,790 | 3,815 | +25 | +0.7% | 15,000 |
| 2017/07/05 | 3,775 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 33,300 |
| 2017/07/04 | 3,800 | 3,820 | 3,780 | 3,780 | -10 | -0.3% | 29,000 |
| 2017/07/03 | 3,840 | 3,860 | 3,785 | 3,790 | -55 | -1.4% | 56,600 |
| 2017/06/30 | 3,865 | 3,875 | 3,835 | 3,845 | -35 | -0.9% | 40,000 |
| 2017/06/29 | 3,880 | 3,885 | 3,860 | 3,880 | +5 | +0.1% | 25,800 |
| 2017/06/28 | 3,950 | 3,950 | 3,870 | 3,875 | -65 | -1.6% | 52,300 |
| 2017/06/27 | 3,890 | 3,950 | 3,855 | 3,940 | +50 | +1.3% | 83,200 |
| 2017/06/26 | 3,845 | 3,910 | 3,845 | 3,890 | +65 | +1.7% | 71,200 |
| 2017/06/23 | 3,830 | 3,830 | 3,810 | 3,825 | -15 | -0.4% | 16,100 |
| 2017/06/22 | 3,865 | 3,865 | 3,830 | 3,840 | ±0 | ±0% | 21,800 |
| 2017/06/21 | 3,870 | 3,885 | 3,840 | 3,840 | -35 | -0.9% | 31,000 |
| 2017/06/20 | 3,870 | 3,885 | 3,870 | 3,875 | +10 | +0.3% | 30,700 |
| 2017/06/19 | 3,825 | 3,880 | 3,825 | 3,865 | +50 | +1.3% | 36,500 |
| 2017/06/16 | 3,875 | 3,880 | 3,810 | 3,815 | -50 | -1.3% | 52,500 |
1951～
2000
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
