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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,845 | 3,845 | 3,810 | 3,835 | -40 | -1% | 63,200 |
| 2016/11/02 | 3,900 | 3,900 | 3,845 | 3,875 | -45 | -1.1% | 73,800 |
| 2016/11/01 | 3,950 | 3,960 | 3,910 | 3,920 | -50 | -1.3% | 54,600 |
| 2016/10/31 | 3,935 | 3,975 | 3,925 | 3,970 | +35 | +0.9% | 40,900 |
| 2016/10/28 | 3,960 | 3,960 | 3,895 | 3,935 | -35 | -0.9% | 88,600 |
| 2016/10/27 | 3,980 | 3,985 | 3,955 | 3,970 | -15 | -0.4% | 62,200 |
| 2016/10/26 | 3,950 | 3,985 | 3,915 | 3,985 | +40 | +1% | 52,900 |
| 2016/10/25 | 3,990 | 3,990 | 3,915 | 3,945 | -40 | -1% | 59,700 |
| 2016/10/24 | 3,930 | 3,990 | 3,920 | 3,985 | +85 | +2.2% | 65,800 |
| 2016/10/21 | 3,850 | 3,900 | 3,850 | 3,900 | +55 | +1.4% | 49,300 |
| 2016/10/20 | 3,835 | 3,885 | 3,825 | 3,845 | +5 | +0.1% | 64,500 |
| 2016/10/19 | 3,750 | 3,850 | 3,750 | 3,840 | +100 | +2.7% | 71,200 |
| 2016/10/18 | 3,720 | 3,750 | 3,705 | 3,740 | +20 | +0.5% | 37,200 |
| 2016/10/17 | 3,730 | 3,735 | 3,710 | 3,720 | +5 | +0.1% | 27,000 |
| 2016/10/14 | 3,670 | 3,730 | 3,660 | 3,715 | +55 | +1.5% | 64,700 |
| 2016/10/13 | 3,630 | 3,660 | 3,605 | 3,660 | +45 | +1.2% | 46,000 |
| 2016/10/12 | 3,615 | 3,655 | 3,610 | 3,615 | ±0 | ±0% | 64,100 |
| 2016/10/11 | 3,605 | 3,630 | 3,600 | 3,615 | +5 | +0.1% | 45,700 |
| 2016/10/07 | 3,620 | 3,620 | 3,595 | 3,610 | -5 | -0.1% | 41,000 |
| 2016/10/06 | 3,610 | 3,635 | 3,585 | 3,615 | +5 | +0.1% | 50,200 |
| 2016/10/05 | 3,585 | 3,610 | 3,565 | 3,610 | +30 | +0.8% | 51,900 |
| 2016/10/04 | 3,580 | 3,580 | 3,560 | 3,580 | +5 | +0.1% | 37,500 |
| 2016/10/03 | 3,540 | 3,585 | 3,530 | 3,575 | +35 | +1% | 35,800 |
| 2016/09/30 | 3,525 | 3,545 | 3,505 | 3,540 | -20 | -0.6% | 48,800 |
| 2016/09/29 | 3,570 | 3,600 | 3,510 | 3,560 | -10 | -0.3% | 65,400 |
| 2016/09/28 | 3,500 | 3,570 | 3,495 | 3,570 | +75 | +2.1% | 75,300 |
| 2016/09/27 | 3,400 | 3,495 | 3,370 | 3,495 | +150 | +4.5% | 101,600 |
| 2016/09/26 | 3,370 | 3,380 | 3,335 | 3,345 | +5 | +0.1% | 33,100 |
| 2016/09/23 | 3,355 | 3,355 | 3,315 | 3,340 | -15 | -0.4% | 42,600 |
| 2016/09/21 | 3,275 | 3,370 | 3,265 | 3,355 | +95 | +2.9% | 54,200 |
| 2016/09/20 | 3,210 | 3,270 | 3,205 | 3,260 | +50 | +1.6% | 47,700 |
| 2016/09/16 | 3,165 | 3,215 | 3,165 | 3,210 | +45 | +1.4% | 25,000 |
| 2016/09/15 | 3,190 | 3,190 | 3,160 | 3,165 | -25 | -0.8% | 48,400 |
| 2016/09/14 | 3,195 | 3,210 | 3,180 | 3,190 | -15 | -0.5% | 27,600 |
| 2016/09/13 | 3,205 | 3,215 | 3,185 | 3,205 | +20 | +0.6% | 15,800 |
| 2016/09/12 | 3,195 | 3,200 | 3,175 | 3,185 | -15 | -0.5% | 15,800 |
| 2016/09/09 | 3,245 | 3,245 | 3,200 | 3,200 | -35 | -1.1% | 25,800 |
| 2016/09/08 | 3,190 | 3,245 | 3,190 | 3,235 | +60 | +1.9% | 33,200 |
| 2016/09/07 | 3,185 | 3,185 | 3,155 | 3,175 | -15 | -0.5% | 52,900 |
| 2016/09/06 | 3,185 | 3,205 | 3,185 | 3,190 | +5 | +0.2% | 20,700 |
| 2016/09/05 | 3,200 | 3,215 | 3,170 | 3,185 | -5 | -0.2% | 24,600 |
| 2016/09/02 | 3,180 | 3,230 | 3,165 | 3,190 | ±0 | ±0% | 23,100 |
| 2016/09/01 | 3,165 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 21,400 |
| 2016/08/31 | 3,195 | 3,200 | 3,150 | 3,170 | -25 | -0.8% | 42,900 |
| 2016/08/30 | 3,185 | 3,205 | 3,180 | 3,195 | -15 | -0.5% | 13,900 |
| 2016/08/29 | 3,250 | 3,250 | 3,165 | 3,210 | +5 | +0.2% | 33,100 |
| 2016/08/26 | 3,255 | 3,255 | 3,190 | 3,205 | -45 | -1.4% | 54,600 |
| 2016/08/25 | 3,240 | 3,260 | 3,235 | 3,250 | +25 | +0.8% | 23,700 |
| 2016/08/24 | 3,215 | 3,235 | 3,205 | 3,225 | -15 | -0.5% | 16,500 |
| 2016/08/23 | 3,195 | 3,255 | 3,195 | 3,240 | +45 | +1.4% | 31,400 |
2151～
2200
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
