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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 1,905 | 1,937.5 | 1,900 | 1,937.5 | +32.5 | +1.7% | 41,000 |
| 2014/03/03 | 1,907.5 | 1,910 | 1,887.5 | 1,905 | -2.5 | -0.1% | 26,400 |
| 2014/02/28 | 1,922.5 | 1,927.5 | 1,895 | 1,907.5 | -12.5 | -0.7% | 66,000 |
| 2014/02/27 | 1,927.5 | 1,937.5 | 1,920 | 1,920 | -10 | -0.5% | 44,400 |
| 2014/02/26 | 1,925 | 1,940 | 1,925 | 1,930 | -25 | -1.3% | 41,400 |
| 2014/02/25 | 1,935 | 1,957.5 | 1,935 | 1,955 | +45 | +2.4% | 106,600 |
| 2014/02/24 | 1,895 | 1,915 | 1,887.5 | 1,910 | +17.5 | +0.9% | 46,800 |
| 2014/02/21 | 1,882.5 | 1,892.5 | 1,870 | 1,892.5 | +42.5 | +2.3% | 36,400 |
| 2014/02/20 | 1,890 | 1,892.5 | 1,840 | 1,850 | -40 | -2.1% | 47,000 |
| 2014/02/19 | 1,872.5 | 1,915 | 1,862.5 | 1,890 | +20 | +1.1% | 84,200 |
| 2014/02/18 | 1,825 | 1,872.5 | 1,825 | 1,870 | +47.5 | +2.6% | 72,200 |
| 2014/02/17 | 1,840 | 1,840 | 1,815 | 1,822.5 | ±0 | ±0% | 28,000 |
| 2014/02/14 | 1,847.5 | 1,847.5 | 1,810 | 1,822.5 | -20 | -1.1% | 37,200 |
| 2014/02/13 | 1,865 | 1,865 | 1,840 | 1,842.5 | -22.5 | -1.2% | 27,000 |
| 2014/02/12 | 1,862.5 | 1,870 | 1,852.5 | 1,865 | +17.5 | +0.9% | 33,400 |
| 2014/02/10 | 1,862.5 | 1,870 | 1,832.5 | 1,847.5 | +45 | +2.5% | 51,800 |
| 2014/02/07 | 1,810 | 1,820 | 1,790 | 1,802.5 | +27.5 | +1.5% | 44,200 |
| 2014/02/06 | 1,787.5 | 1,795 | 1,767.5 | 1,775 | +17.5 | +1% | 48,600 |
| 2014/02/05 | 1,772.5 | 1,782.5 | 1,750 | 1,757.5 | +5 | +0.3% | 75,200 |
| 2014/02/04 | 1,800 | 1,810 | 1,750 | 1,752.5 | -72.5 | -4% | 127,800 |
| 2014/02/03 | 1,850 | 1,857.5 | 1,825 | 1,825 | -35 | -1.9% | 59,000 |
| 2014/01/31 | 1,877.5 | 1,882.5 | 1,847.5 | 1,860 | -5 | -0.3% | 69,200 |
| 2014/01/30 | 1,877.5 | 1,885 | 1,857.5 | 1,865 | -25 | -1.3% | 52,000 |
| 2014/01/29 | 1,882.5 | 1,892.5 | 1,867.5 | 1,890 | +40 | +2.2% | 43,800 |
| 2014/01/28 | 1,870 | 1,892.5 | 1,850 | 1,850 | -17.5 | -0.9% | 86,600 |
| 2014/01/27 | 1,887.5 | 1,905 | 1,867.5 | 1,867.5 | -55 | -2.9% | 131,600 |
| 2014/01/24 | 1,950 | 1,957.5 | 1,895 | 1,922.5 | -40 | -2% | 168,800 |
| 2014/01/23 | 1,975 | 1,977.5 | 1,960 | 1,962.5 | -12.5 | -0.6% | 55,600 |
| 2014/01/22 | 1,972.5 | 1,975 | 1,960 | 1,975 | +12.5 | +0.6% | 83,200 |
| 2014/01/21 | 1,962.5 | 1,970 | 1,955 | 1,962.5 | +2.5 | +0.1% | 58,200 |
| 2014/01/20 | 1,942.5 | 1,967.5 | 1,942.5 | 1,960 | +20 | +1% | 50,800 |
| 2014/01/17 | 1,935 | 1,947.5 | 1,920 | 1,940 | +15 | +0.8% | 60,400 |
| 2014/01/16 | 1,935 | 1,940 | 1,920 | 1,925 | -12.5 | -0.6% | 58,800 |
| 2014/01/15 | 1,935 | 1,937.5 | 1,922.5 | 1,937.5 | +25 | +1.3% | 57,000 |
| 2014/01/14 | 1,897.5 | 1,937.5 | 1,885 | 1,912.5 | +15 | +0.8% | 107,000 |
| 2014/01/10 | 1,925 | 1,925 | 1,867.5 | 1,897.5 | -30 | -1.6% | 139,200 |
| 2014/01/09 | 1,925 | 1,935 | 1,915 | 1,927.5 | +12.5 | +0.7% | 49,400 |
| 2014/01/08 | 1,905 | 1,917.5 | 1,900 | 1,915 | +15 | +0.8% | 43,200 |
| 2014/01/07 | 1,932.5 | 1,932.5 | 1,895 | 1,900 | -40 | -2.1% | 90,600 |
| 2014/01/06 | 1,947.5 | 1,947.5 | 1,925 | 1,940 | +10 | +0.5% | 76,000 |
| 2013/12/30 | 1,927.5 | 1,940 | 1,917.5 | 1,930 | +17.5 | +0.9% | 95,600 |
| 2013/12/27 | 1,877.5 | 1,922.5 | 1,875 | 1,912.5 | +50 | +2.7% | 101,000 |
| 2013/12/26 | 1,817.5 | 1,867.5 | 1,810 | 1,862.5 | +47.5 | +2.6% | 74,600 |
| 2013/12/25 | 1,802.5 | 1,822.5 | 1,800 | 1,815 | +5 | +0.3% | 132,200 |
| 2013/12/24 | 1,842.5 | 1,845 | 1,810 | 1,810 | -32.5 | -1.8% | 122,800 |
| 2013/12/20 | 1,850 | 1,860 | 1,840 | 1,842.5 | -7.5 | -0.4% | 103,000 |
| 2013/12/19 | 1,850 | 1,870 | 1,845 | 1,850 | +5 | +0.3% | 104,600 |
| 2013/12/18 | 1,850 | 1,857.5 | 1,837.5 | 1,845 | -7.5 | -0.4% | 89,400 |
| 2013/12/17 | 1,840 | 1,860 | 1,840 | 1,852.5 | +12.5 | +0.7% | 69,400 |
| 2013/12/16 | 1,875 | 1,880 | 1,835 | 1,840 | -55 | -2.9% | 131,600 |
2751～
2800
件表示中 / 6204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 | 90,900円 | +10.3% | +5.9% | 1.76% | 43.96倍 | 4.53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 |
| アスクル | 154,500円 | +1.8% | -17.9% | 2.46% | 17.04倍 | 1.90倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ベルク | 699,000円 | +6.8% | +5.0% | 1.77% | 11.71倍 | 1.33倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 207,800円 | +7.5% | +10.7% | 1.49% | 13.37倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 平和堂 | 274,300円 | +2.5% | +6.6% | 2.41% | 12.70倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
