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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,120 | 3,195 | 3,120 | 3,195 | +95 | +3.1% | 27,500 |
| 2016/08/19 | 3,155 | 3,155 | 3,095 | 3,100 | -60 | -1.9% | 46,200 |
| 2016/08/18 | 3,195 | 3,235 | 3,160 | 3,160 | -45 | -1.4% | 29,700 |
| 2016/08/17 | 3,290 | 3,290 | 3,200 | 3,205 | -105 | -3.2% | 49,700 |
| 2016/08/16 | 3,320 | 3,340 | 3,295 | 3,310 | -15 | -0.5% | 31,500 |
| 2016/08/15 | 3,350 | 3,350 | 3,315 | 3,325 | +15 | +0.5% | 17,000 |
| 2016/08/12 | 3,265 | 3,320 | 3,245 | 3,310 | +55 | +1.7% | 31,000 |
| 2016/08/10 | 3,270 | 3,275 | 3,210 | 3,255 | +50 | +1.6% | 27,800 |
| 2016/08/09 | 3,165 | 3,220 | 3,150 | 3,205 | +30 | +0.9% | 45,300 |
| 2016/08/08 | 3,245 | 3,245 | 3,155 | 3,175 | -65 | -2% | 53,300 |
| 2016/08/05 | 3,260 | 3,300 | 3,225 | 3,240 | -20 | -0.6% | 30,900 |
| 2016/08/04 | 3,340 | 3,340 | 3,235 | 3,260 | -85 | -2.5% | 63,900 |
| 2016/08/03 | 3,365 | 3,370 | 3,315 | 3,345 | -55 | -1.6% | 42,100 |
| 2016/08/02 | 3,380 | 3,410 | 3,340 | 3,400 | -10 | -0.3% | 27,900 |
| 2016/08/01 | 3,395 | 3,430 | 3,390 | 3,410 | -10 | -0.3% | 20,900 |
| 2016/07/29 | 3,420 | 3,430 | 3,370 | 3,420 | +25 | +0.7% | 34,900 |
| 2016/07/28 | 3,400 | 3,405 | 3,365 | 3,395 | +5 | +0.1% | 39,200 |
| 2016/07/27 | 3,405 | 3,440 | 3,380 | 3,390 | +15 | +0.4% | 41,700 |
| 2016/07/26 | 3,400 | 3,400 | 3,365 | 3,375 | -25 | -0.7% | 33,800 |
| 2016/07/25 | 3,435 | 3,445 | 3,380 | 3,400 | -20 | -0.6% | 34,100 |
| 2016/07/22 | 3,430 | 3,430 | 3,390 | 3,420 | -5 | -0.1% | 42,700 |
| 2016/07/21 | 3,505 | 3,505 | 3,410 | 3,425 | -80 | -2.3% | 55,400 |
| 2016/07/20 | 3,425 | 3,515 | 3,415 | 3,505 | +80 | +2.3% | 74,900 |
| 2016/07/19 | 3,435 | 3,465 | 3,380 | 3,425 | -15 | -0.4% | 91,700 |
| 2016/07/15 | 3,505 | 3,520 | 3,415 | 3,440 | -110 | -3.1% | 140,800 |
| 2016/07/14 | 3,595 | 3,625 | 3,545 | 3,550 | -15 | -0.4% | 70,200 |
| 2016/07/13 | 3,680 | 3,700 | 3,560 | 3,565 | -205 | -5.4% | 122,600 |
| 2016/07/12 | 3,635 | 3,775 | 3,615 | 3,770 | +180 | +5% | 114,200 |
| 2016/07/11 | 3,600 | 3,620 | 3,580 | 3,590 | +40 | +1.1% | 51,700 |
| 2016/07/08 | 3,570 | 3,610 | 3,550 | 3,550 | +15 | +0.4% | 55,700 |
| 2016/07/07 | 3,605 | 3,635 | 3,460 | 3,535 | -160 | -4.3% | 140,700 |
| 2016/07/06 | 3,650 | 3,695 | 3,615 | 3,695 | -5 | -0.1% | 33,200 |
| 2016/07/05 | 3,690 | 3,715 | 3,645 | 3,700 | +10 | +0.3% | 51,200 |
| 2016/07/04 | 3,635 | 3,695 | 3,625 | 3,690 | +55 | +1.5% | 36,100 |
| 2016/07/01 | 3,585 | 3,645 | 3,560 | 3,635 | +70 | +2% | 45,300 |
| 2016/06/30 | 3,600 | 3,600 | 3,565 | 3,565 | +5 | +0.1% | 23,900 |
| 2016/06/29 | 3,600 | 3,610 | 3,560 | 3,560 | -25 | -0.7% | 22,900 |
| 2016/06/28 | 3,490 | 3,600 | 3,485 | 3,585 | +45 | +1.3% | 36,000 |
| 2016/06/27 | 3,450 | 3,565 | 3,450 | 3,540 | +150 | +4.4% | 54,500 |
| 2016/06/24 | 3,525 | 3,530 | 3,335 | 3,390 | -125 | -3.6% | 59,800 |
| 2016/06/23 | 3,525 | 3,540 | 3,480 | 3,515 | ±0 | ±0% | 26,100 |
| 2016/06/22 | 3,525 | 3,525 | 3,475 | 3,515 | +5 | +0.1% | 32,200 |
| 2016/06/21 | 3,475 | 3,515 | 3,455 | 3,510 | +25 | +0.7% | 19,400 |
| 2016/06/20 | 3,485 | 3,525 | 3,470 | 3,485 | +10 | +0.3% | 28,600 |
| 2016/06/17 | 3,465 | 3,510 | 3,445 | 3,475 | +25 | +0.7% | 46,200 |
| 2016/06/16 | 3,550 | 3,560 | 3,440 | 3,450 | -100 | -2.8% | 51,000 |
| 2016/06/15 | 3,550 | 3,580 | 3,525 | 3,550 | +10 | +0.3% | 32,400 |
| 2016/06/14 | 3,550 | 3,575 | 3,500 | 3,540 | -35 | -1% | 51,200 |
| 2016/06/13 | 3,605 | 3,615 | 3,575 | 3,575 | -60 | -1.7% | 43,400 |
| 2016/06/10 | 3,655 | 3,655 | 3,600 | 3,635 | -20 | -0.5% | 57,300 |
2201～
2250
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
