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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 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 |
| 2013/12/13 | 1,930 | 1,932.5 | 1,895 | 1,895 | -35 | -1.8% | 141,000 |
| 2013/12/12 | 1,927.5 | 1,935 | 1,922.5 | 1,930 | ±0 | ±0% | 69,800 |
| 2013/12/11 | 1,930 | 1,940 | 1,930 | 1,930 | -5 | -0.3% | 50,800 |
| 2013/12/10 | 1,945 | 1,945 | 1,935 | 1,935 | -12.5 | -0.6% | 48,200 |
| 2013/12/09 | 1,937.5 | 1,950 | 1,930 | 1,947.5 | +15 | +0.8% | 64,800 |
| 2013/12/06 | 1,942.5 | 1,952.5 | 1,925 | 1,932.5 | -17.5 | -0.9% | 97,000 |
| 2013/12/05 | 1,955 | 1,962.5 | 1,947.5 | 1,950 | -10 | -0.5% | 113,200 |
| 2013/12/04 | 1,967.5 | 1,982.5 | 1,960 | 1,960 | -17.5 | -0.9% | 95,800 |
| 2013/12/03 | 1,967.5 | 1,992.5 | 1,967.5 | 1,977.5 | +5 | +0.3% | 102,600 |
| 2013/12/02 | 1,975 | 1,985 | 1,965 | 1,972.5 | -27.5 | -1.4% | 141,600 |
| 2013/11/29 | 2,027.5 | 2,030 | 1,997.5 | 2,000 | -32.5 | -1.6% | 128,800 |
| 2013/11/28 | 2,035 | 2,045 | 2,027.5 | 2,032.5 | -7.5 | -0.4% | 141,800 |
| 2013/11/27 | 2,025 | 2,057.5 | 2,017.5 | 2,040 | -22.5 | -1.1% | 545,200 |
| 2013/11/26 | 2,060 | 2,065 | 2,055 | 2,062.5 | +2.5 | +0.1% | 613,200 |
2801～
2850
件表示中 / 6240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 | 96,900円 | +10.3% | +5.9% | 1.65% | 46.86倍 | 4.83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 |
| コメリ | 309,500円 | +3.1% | +6.5% | 1.81% | 10.06倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 405,000円 | +3.4% | -16.5% | 0.49% | 47.34倍 | 2.66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 |
| ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.40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 |
| 物語コーポ | 388,500円 | +13.4% | +11.1% | 0.93% | 23.67倍 | 4.00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 |
市場注目の銘柄
チャート関連のコラム
