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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 3,840 | 3,880 | 3,830 | 3,865 | +50 | +1.3% | 74,900 |
| 2017/06/14 | 3,810 | 3,830 | 3,800 | 3,815 | +10 | +0.3% | 46,300 |
| 2017/06/13 | 3,770 | 3,815 | 3,770 | 3,805 | +40 | +1.1% | 49,700 |
| 2017/06/12 | 3,735 | 3,770 | 3,720 | 3,765 | +30 | +0.8% | 31,100 |
| 2017/06/09 | 3,740 | 3,755 | 3,735 | 3,735 | -10 | -0.3% | 31,700 |
| 2017/06/08 | 3,750 | 3,785 | 3,745 | 3,745 | ±0 | ±0% | 27,900 |
| 2017/06/07 | 3,735 | 3,760 | 3,730 | 3,745 | ±0 | ±0% | 30,900 |
| 2017/06/06 | 3,785 | 3,785 | 3,740 | 3,745 | -60 | -1.6% | 28,200 |
| 2017/06/05 | 3,725 | 3,820 | 3,710 | 3,805 | +90 | +2.4% | 77,700 |
| 2017/06/02 | 3,700 | 3,720 | 3,690 | 3,715 | +25 | +0.7% | 42,000 |
| 2017/06/01 | 3,705 | 3,715 | 3,690 | 3,690 | ±0 | ±0% | 17,800 |
| 2017/05/31 | 3,755 | 3,760 | 3,675 | 3,690 | -40 | -1.1% | 34,400 |
| 2017/05/30 | 3,775 | 3,775 | 3,715 | 3,730 | -55 | -1.5% | 38,200 |
| 2017/05/29 | 3,695 | 3,820 | 3,680 | 3,785 | +140 | +3.8% | 156,300 |
| 2017/05/26 | 3,630 | 3,680 | 3,610 | 3,645 | +35 | +1% | 73,800 |
| 2017/05/25 | 3,610 | 3,635 | 3,605 | 3,610 | -5 | -0.1% | 25,000 |
| 2017/05/24 | 3,615 | 3,625 | 3,600 | 3,615 | +15 | +0.4% | 22,300 |
| 2017/05/23 | 3,615 | 3,625 | 3,600 | 3,600 | -10 | -0.3% | 28,000 |
| 2017/05/22 | 3,620 | 3,625 | 3,605 | 3,610 | -5 | -0.1% | 21,700 |
| 2017/05/19 | 3,625 | 3,635 | 3,615 | 3,615 | -10 | -0.3% | 37,300 |
| 2017/05/18 | 3,615 | 3,625 | 3,605 | 3,625 | -10 | -0.3% | 18,600 |
| 2017/05/17 | 3,610 | 3,640 | 3,605 | 3,635 | +25 | +0.7% | 21,900 |
| 2017/05/16 | 3,620 | 3,650 | 3,605 | 3,610 | -10 | -0.3% | 34,600 |
| 2017/05/15 | 3,640 | 3,640 | 3,615 | 3,620 | -15 | -0.4% | 37,000 |
| 2017/05/12 | 3,630 | 3,645 | 3,615 | 3,635 | +10 | +0.3% | 33,200 |
| 2017/05/11 | 3,625 | 3,635 | 3,615 | 3,625 | +5 | +0.1% | 42,700 |
| 2017/05/10 | 3,645 | 3,645 | 3,615 | 3,620 | -10 | -0.3% | 29,700 |
| 2017/05/09 | 3,630 | 3,640 | 3,620 | 3,630 | -10 | -0.3% | 33,200 |
| 2017/05/08 | 3,565 | 3,650 | 3,565 | 3,640 | +85 | +2.4% | 72,000 |
| 2017/05/02 | 3,565 | 3,590 | 3,550 | 3,555 | -10 | -0.3% | 42,400 |
| 2017/05/01 | 3,595 | 3,600 | 3,560 | 3,565 | -30 | -0.8% | 38,000 |
| 2017/04/28 | 3,615 | 3,625 | 3,585 | 3,595 | -20 | -0.6% | 31,500 |
| 2017/04/27 | 3,610 | 3,625 | 3,605 | 3,615 | ±0 | ±0% | 36,100 |
| 2017/04/26 | 3,640 | 3,640 | 3,610 | 3,615 | +15 | +0.4% | 22,000 |
| 2017/04/25 | 3,630 | 3,630 | 3,590 | 3,600 | -30 | -0.8% | 36,200 |
| 2017/04/24 | 3,615 | 3,640 | 3,595 | 3,630 | +55 | +1.5% | 38,900 |
| 2017/04/21 | 3,570 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 25,800 |
| 2017/04/20 | 3,580 | 3,590 | 3,560 | 3,575 | ±0 | ±0% | 26,900 |
| 2017/04/19 | 3,545 | 3,600 | 3,545 | 3,575 | +30 | +0.8% | 41,700 |
| 2017/04/18 | 3,560 | 3,580 | 3,540 | 3,545 | +5 | +0.1% | 35,300 |
| 2017/04/17 | 3,455 | 3,545 | 3,455 | 3,540 | +75 | +2.2% | 43,100 |
| 2017/04/14 | 3,520 | 3,545 | 3,455 | 3,465 | -80 | -2.3% | 74,300 |
| 2017/04/13 | 3,535 | 3,575 | 3,530 | 3,545 | +10 | +0.3% | 43,500 |
| 2017/04/12 | 3,550 | 3,555 | 3,520 | 3,535 | -40 | -1.1% | 54,800 |
| 2017/04/11 | 3,560 | 3,585 | 3,555 | 3,575 | +5 | +0.1% | 44,800 |
| 2017/04/10 | 3,610 | 3,635 | 3,550 | 3,570 | -40 | -1.1% | 77,700 |
| 2017/04/07 | 3,650 | 3,660 | 3,605 | 3,610 | -50 | -1.4% | 97,700 |
| 2017/04/06 | 3,685 | 3,705 | 3,660 | 3,660 | -25 | -0.7% | 49,200 |
| 2017/04/05 | 3,680 | 3,695 | 3,675 | 3,685 | +10 | +0.3% | 23,200 |
| 2017/04/04 | 3,695 | 3,710 | 3,665 | 3,675 | -30 | -0.8% | 38,200 |
2001～
2050
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
