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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 3,730 | 3,730 | 3,695 | 3,705 | +25 | +0.7% | 37,300 |
| 2017/03/31 | 3,735 | 3,755 | 3,680 | 3,680 | -55 | -1.5% | 52,600 |
| 2017/03/30 | 3,775 | 3,780 | 3,730 | 3,735 | -45 | -1.2% | 29,100 |
| 2017/03/29 | 3,790 | 3,795 | 3,740 | 3,780 | -20 | -0.5% | 40,000 |
| 2017/03/28 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 47,400 |
| 2017/03/27 | 3,800 | 3,800 | 3,770 | 3,780 | -10 | -0.3% | 28,900 |
| 2017/03/24 | 3,775 | 3,820 | 3,775 | 3,790 | +10 | +0.3% | 30,500 |
| 2017/03/23 | 3,795 | 3,810 | 3,780 | 3,780 | -30 | -0.8% | 17,500 |
| 2017/03/22 | 3,830 | 3,855 | 3,800 | 3,810 | -50 | -1.3% | 40,600 |
| 2017/03/21 | 3,840 | 3,875 | 3,825 | 3,860 | +20 | +0.5% | 51,800 |
| 2017/03/17 | 3,815 | 3,840 | 3,815 | 3,840 | +15 | +0.4% | 35,400 |
| 2017/03/16 | 3,800 | 3,825 | 3,760 | 3,825 | +20 | +0.5% | 25,100 |
| 2017/03/15 | 3,820 | 3,825 | 3,785 | 3,805 | -10 | -0.3% | 22,700 |
| 2017/03/14 | 3,800 | 3,825 | 3,795 | 3,815 | +15 | +0.4% | 52,100 |
| 2017/03/13 | 3,790 | 3,810 | 3,780 | 3,800 | +20 | +0.5% | 55,700 |
| 2017/03/10 | 3,800 | 3,805 | 3,775 | 3,780 | +5 | +0.1% | 64,900 |
| 2017/03/09 | 3,750 | 3,780 | 3,740 | 3,775 | +35 | +0.9% | 43,500 |
| 2017/03/08 | 3,735 | 3,745 | 3,725 | 3,740 | +5 | +0.1% | 20,800 |
| 2017/03/07 | 3,730 | 3,740 | 3,725 | 3,735 | +10 | +0.3% | 21,900 |
| 2017/03/06 | 3,715 | 3,730 | 3,705 | 3,725 | +10 | +0.3% | 20,200 |
| 2017/03/03 | 3,715 | 3,735 | 3,705 | 3,715 | -10 | -0.3% | 26,400 |
| 2017/03/02 | 3,720 | 3,735 | 3,710 | 3,725 | -10 | -0.3% | 44,500 |
| 2017/03/01 | 3,740 | 3,750 | 3,700 | 3,735 | +40 | +1.1% | 39,200 |
| 2017/02/28 | 3,725 | 3,755 | 3,690 | 3,695 | -10 | -0.3% | 68,600 |
| 2017/02/27 | 3,705 | 3,725 | 3,700 | 3,705 | +15 | +0.4% | 48,900 |
| 2017/02/24 | 3,690 | 3,725 | 3,675 | 3,690 | -15 | -0.4% | 100,000 |
| 2017/02/23 | 3,765 | 3,770 | 3,645 | 3,705 | -70 | -1.9% | 270,100 |
| 2017/02/22 | 3,790 | 3,795 | 3,770 | 3,775 | -20 | -0.5% | 78,000 |
| 2017/02/21 | 3,775 | 3,795 | 3,770 | 3,795 | +20 | +0.5% | 52,200 |
| 2017/02/20 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 34,900 |
| 2017/02/17 | 3,770 | 3,770 | 3,735 | 3,760 | -10 | -0.3% | 53,700 |
| 2017/02/16 | 3,760 | 3,780 | 3,760 | 3,770 | +15 | +0.4% | 38,700 |
| 2017/02/15 | 3,785 | 3,785 | 3,755 | 3,755 | ±0 | ±0% | 37,700 |
| 2017/02/14 | 3,780 | 3,790 | 3,750 | 3,755 | -20 | -0.5% | 47,400 |
| 2017/02/13 | 3,780 | 3,790 | 3,760 | 3,775 | ±0 | ±0% | 43,100 |
| 2017/02/10 | 3,780 | 3,795 | 3,760 | 3,775 | +30 | +0.8% | 48,000 |
| 2017/02/09 | 3,760 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 26,300 |
| 2017/02/08 | 3,755 | 3,755 | 3,715 | 3,735 | -15 | -0.4% | 35,200 |
| 2017/02/07 | 3,760 | 3,770 | 3,740 | 3,750 | -30 | -0.8% | 31,700 |
| 2017/02/06 | 3,770 | 3,790 | 3,765 | 3,780 | +15 | +0.4% | 36,600 |
| 2017/02/03 | 3,755 | 3,775 | 3,745 | 3,765 | +10 | +0.3% | 40,100 |
| 2017/02/02 | 3,765 | 3,765 | 3,745 | 3,755 | -5 | -0.1% | 31,900 |
| 2017/02/01 | 3,700 | 3,770 | 3,700 | 3,760 | +50 | +1.3% | 62,500 |
| 2017/01/31 | 3,680 | 3,720 | 3,675 | 3,710 | +5 | +0.1% | 50,800 |
| 2017/01/30 | 3,720 | 3,750 | 3,675 | 3,705 | -15 | -0.4% | 360,800 |
| 2017/01/27 | 3,760 | 3,760 | 3,715 | 3,720 | -25 | -0.7% | 55,000 |
| 2017/01/26 | 3,760 | 3,765 | 3,725 | 3,745 | -10 | -0.3% | 69,300 |
| 2017/01/25 | 3,700 | 3,755 | 3,700 | 3,755 | +60 | +1.6% | 54,000 |
| 2017/01/24 | 3,690 | 3,695 | 3,665 | 3,695 | +15 | +0.4% | 35,200 |
| 2017/01/23 | 3,700 | 3,710 | 3,670 | 3,680 | -25 | -0.7% | 40,100 |
2051～
2100
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
