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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 3,670 | 3,670 | 3,635 | 3,655 | -5 | -0.1% | 29,500 |
| 2016/06/08 | 3,670 | 3,700 | 3,640 | 3,660 | +10 | +0.3% | 62,100 |
| 2016/06/07 | 3,560 | 3,655 | 3,560 | 3,650 | +95 | +2.7% | 101,700 |
| 2016/06/06 | 3,525 | 3,555 | 3,520 | 3,555 | +5 | +0.1% | 41,700 |
| 2016/06/03 | 3,520 | 3,560 | 3,515 | 3,550 | +30 | +0.9% | 92,000 |
| 2016/06/02 | 3,515 | 3,535 | 3,495 | 3,520 | ±0 | ±0% | 63,000 |
| 2016/06/01 | 3,535 | 3,535 | 3,505 | 3,520 | -15 | -0.4% | 53,800 |
| 2016/05/31 | 3,500 | 3,535 | 3,485 | 3,535 | +35 | +1% | 76,100 |
| 2016/05/30 | 3,480 | 3,505 | 3,460 | 3,500 | +40 | +1.2% | 66,300 |
| 2016/05/27 | 3,515 | 3,515 | 3,435 | 3,460 | -75 | -2.1% | 205,900 |
| 2016/05/26 | 3,535 | 3,545 | 3,520 | 3,535 | -5 | -0.1% | 373,000 |
| 2016/05/25 | 3,535 | 3,555 | 3,535 | 3,540 | -10 | -0.3% | 74,400 |
| 2016/05/24 | 3,540 | 3,555 | 3,530 | 3,550 | ±0 | ±0% | 48,800 |
| 2016/05/23 | 3,550 | 3,555 | 3,515 | 3,550 | ±0 | ±0% | 78,800 |
| 2016/05/20 | 3,540 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 54,600 |
| 2016/05/19 | 3,545 | 3,555 | 3,530 | 3,545 | +10 | +0.3% | 51,000 |
| 2016/05/18 | 3,530 | 3,545 | 3,505 | 3,535 | -10 | -0.3% | 55,000 |
| 2016/05/17 | 3,525 | 3,555 | 3,510 | 3,545 | +25 | +0.7% | 44,200 |
| 2016/05/16 | 3,545 | 3,570 | 3,505 | 3,520 | -35 | -1% | 72,000 |
| 2016/05/13 | 3,590 | 3,595 | 3,555 | 3,555 | -35 | -1% | 60,800 |
| 2016/05/12 | 3,585 | 3,595 | 3,555 | 3,590 | ±0 | ±0% | 52,200 |
| 2016/05/11 | 3,610 | 3,610 | 3,575 | 3,590 | -20 | -0.6% | 59,400 |
| 2016/05/10 | 3,570 | 3,610 | 3,570 | 3,610 | +35 | +1% | 65,000 |
| 2016/05/09 | 3,515 | 3,575 | 3,505 | 3,575 | +55 | +1.6% | 66,800 |
| 2016/05/06 | 3,455 | 3,520 | 3,455 | 3,520 | +65 | +1.9% | 63,800 |
| 2016/05/02 | 3,390 | 3,460 | 3,375 | 3,455 | +20 | +0.6% | 48,400 |
| 2016/04/28 | 3,460 | 3,490 | 3,425 | 3,435 | -5 | -0.1% | 88,000 |
| 2016/04/27 | 3,505 | 3,530 | 3,430 | 3,440 | -85 | -2.4% | 114,000 |
| 2016/04/26 | 3,565 | 3,575 | 3,475 | 3,525 | +200 | +6% | 242,400 |
| 2016/04/25 | 3,345 | 3,355 | 3,305 | 3,325 | -20 | -0.6% | 46,600 |
| 2016/04/22 | 3,370 | 3,370 | 3,285 | 3,345 | -25 | -0.7% | 97,000 |
| 2016/04/21 | 3,330 | 3,390 | 3,315 | 3,370 | +60 | +1.8% | 57,200 |
| 2016/04/20 | 3,295 | 3,330 | 3,280 | 3,310 | -5 | -0.2% | 49,400 |
| 2016/04/19 | 3,260 | 3,315 | 3,255 | 3,315 | +70 | +2.2% | 38,400 |
| 2016/04/18 | 3,245 | 3,260 | 3,215 | 3,245 | -55 | -1.7% | 46,000 |
| 2016/04/15 | 3,255 | 3,315 | 3,250 | 3,300 | +10 | +0.3% | 32,200 |
| 2016/04/14 | 3,320 | 3,320 | 3,250 | 3,290 | -30 | -0.9% | 96,400 |
| 2016/04/13 | 3,355 | 3,365 | 3,315 | 3,320 | -10 | -0.3% | 40,200 |
| 2016/04/12 | 3,350 | 3,375 | 3,325 | 3,330 | -20 | -0.6% | 31,000 |
| 2016/04/11 | 3,365 | 3,365 | 3,315 | 3,350 | -20 | -0.6% | 44,400 |
| 2016/04/08 | 3,340 | 3,410 | 3,305 | 3,370 | +5 | +0.1% | 66,600 |
| 2016/04/07 | 3,415 | 3,435 | 3,355 | 3,365 | -55 | -1.6% | 55,200 |
| 2016/04/06 | 3,420 | 3,445 | 3,400 | 3,420 | -40 | -1.2% | 49,400 |
| 2016/04/05 | 3,475 | 3,540 | 3,460 | 3,460 | -55 | -1.6% | 38,800 |
| 2016/04/04 | 3,430 | 3,550 | 3,430 | 3,515 | +90 | +2.6% | 54,400 |
| 2016/04/01 | 3,535 | 3,560 | 3,425 | 3,425 | -175 | -4.9% | 139,600 |
| 2016/03/31 | 3,695 | 3,775 | 3,600 | 3,600 | -40 | -1.1% | 111,200 |
| 2016/03/30 | 3,545 | 3,685 | 3,530 | 3,640 | +120 | +3.4% | 104,000 |
| 2016/03/29 | 3,400 | 3,535 | 3,390 | 3,520 | +140 | +4.1% | 112,000 |
| 2016/03/28 | 3,365 | 3,385 | 3,315 | 3,380 | +65 | +2% | 53,000 |
2251～
2300
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
