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 |
|---|---|---|---|---|---|---|---|
| 2013/10/01 | 2,050 | 2,067.5 | 2,000 | 2,037.5 | -12.5 | -0.6% | 133,200 |
| 2013/09/30 | 2,085 | 2,097.5 | 2,045 | 2,050 | -40 | -1.9% | 126,800 |
| 2013/09/27 | 2,090 | 2,097.5 | 2,080 | 2,090 | +32.5 | +1.6% | 128,800 |
| 2013/09/26 | 2,002.5 | 2,062.5 | 2,002.5 | 2,057.5 | +55 | +2.7% | 92,800 |
| 2013/09/25 | 2,002.5 | 2,002.5 | 1,980 | 2,002.5 | ±0 | ±0% | 46,400 |
| 2013/09/24 | 1,985 | 2,002.5 | 1,975 | 2,002.5 | +20 | +1% | 85,000 |
| 2013/09/20 | 1,990 | 1,992.5 | 1,975 | 1,982.5 | -7.5 | -0.4% | 43,000 |
| 2013/09/19 | 1,970 | 1,990 | 1,965 | 1,990 | +40 | +2.1% | 74,200 |
| 2013/09/18 | 1,930 | 1,955 | 1,930 | 1,950 | +30 | +1.6% | 47,400 |
| 2013/09/17 | 1,917.5 | 1,925 | 1,910 | 1,920 | +20 | +1.1% | 32,400 |
| 2013/09/13 | 1,892.5 | 1,900 | 1,892.5 | 1,900 | +10 | +0.5% | 52,600 |
| 2013/09/12 | 1,875 | 1,890 | 1,872.5 | 1,890 | +17.5 | +0.9% | 25,400 |
| 2013/09/11 | 1,867.5 | 1,880 | 1,867.5 | 1,872.5 | +7.5 | +0.4% | 41,800 |
| 2013/09/10 | 1,860 | 1,865 | 1,855 | 1,865 | +7.5 | +0.4% | 34,600 |
| 2013/09/09 | 1,855 | 1,857.5 | 1,845 | 1,857.5 | +20 | +1.1% | 27,800 |
| 2013/09/06 | 1,857.5 | 1,860 | 1,830 | 1,837.5 | -15 | -0.8% | 41,000 |
| 2013/09/05 | 1,862.5 | 1,867.5 | 1,847.5 | 1,852.5 | +5 | +0.3% | 27,400 |
| 2013/09/04 | 1,827.5 | 1,850 | 1,822.5 | 1,847.5 | +25 | +1.4% | 45,600 |
| 2013/09/03 | 1,802.5 | 1,825 | 1,800 | 1,822.5 | +25 | +1.4% | 44,400 |
| 2013/09/02 | 1,800 | 1,800 | 1,787.5 | 1,797.5 | +15 | +0.8% | 21,400 |
| 2013/08/30 | 1,792.5 | 1,800 | 1,780 | 1,782.5 | -7.5 | -0.4% | 43,000 |
| 2013/08/29 | 1,782.5 | 1,790 | 1,775 | 1,790 | +22.5 | +1.3% | 23,000 |
| 2013/08/28 | 1,772.5 | 1,782.5 | 1,760 | 1,767.5 | -5 | -0.3% | 35,400 |
| 2013/08/27 | 1,772.5 | 1,782.5 | 1,770 | 1,772.5 | +10 | +0.6% | 24,400 |
| 2013/08/26 | 1,760 | 1,775 | 1,757.5 | 1,762.5 | ±0 | ±0% | 15,400 |
| 2013/08/23 | 1,750 | 1,762.5 | 1,737.5 | 1,762.5 | +17.5 | +1% | 29,000 |
| 2013/08/22 | 1,730 | 1,767.5 | 1,725 | 1,745 | +7.5 | +0.4% | 29,800 |
| 2013/08/21 | 1,767.5 | 1,767.5 | 1,732.5 | 1,737.5 | -20 | -1.1% | 42,800 |
| 2013/08/20 | 1,752.5 | 1,767.5 | 1,752.5 | 1,757.5 | ±0 | ±0% | 25,600 |
| 2013/08/19 | 1,757.5 | 1,770 | 1,755 | 1,757.5 | ±0 | ±0% | 13,600 |
| 2013/08/16 | 1,775 | 1,777.5 | 1,755 | 1,757.5 | -30 | -1.7% | 48,600 |
| 2013/08/15 | 1,790 | 1,795 | 1,775 | 1,787.5 | -7.5 | -0.4% | 26,800 |
| 2013/08/14 | 1,787.5 | 1,797.5 | 1,780 | 1,795 | +7.5 | +0.4% | 24,800 |
| 2013/08/13 | 1,782.5 | 1,792.5 | 1,772.5 | 1,787.5 | ±0 | ±0% | 26,600 |
| 2013/08/12 | 1,780 | 1,800 | 1,777.5 | 1,787.5 | ±0 | ±0% | 28,400 |
| 2013/08/09 | 1,792.5 | 1,795 | 1,780 | 1,787.5 | +5 | +0.3% | 31,400 |
| 2013/08/08 | 1,777.5 | 1,795 | 1,772.5 | 1,782.5 | +7.5 | +0.4% | 58,000 |
| 2013/08/07 | 1,805 | 1,805 | 1,775 | 1,775 | -20 | -1.1% | 44,400 |
| 2013/08/06 | 1,795 | 1,805 | 1,775 | 1,795 | +2.5 | +0.1% | 32,000 |
| 2013/08/05 | 1,800 | 1,800 | 1,785 | 1,792.5 | -7.5 | -0.4% | 25,800 |
| 2013/08/02 | 1,787.5 | 1,812.5 | 1,785 | 1,800 | +15 | +0.8% | 44,400 |
| 2013/08/01 | 1,777.5 | 1,785 | 1,752.5 | 1,785 | +10 | +0.6% | 46,000 |
| 2013/07/31 | 1,775 | 1,782.5 | 1,757.5 | 1,775 | +2.5 | +0.1% | 39,600 |
| 2013/07/30 | 1,750 | 1,777.5 | 1,747.5 | 1,772.5 | +17.5 | +1% | 43,000 |
| 2013/07/29 | 1,750 | 1,775 | 1,750 | 1,755 | -10 | -0.6% | 59,800 |
| 2013/07/26 | 1,780 | 1,780 | 1,752.5 | 1,765 | -17.5 | -1% | 60,200 |
| 2013/07/25 | 1,800 | 1,802.5 | 1,775 | 1,782.5 | -15 | -0.8% | 58,800 |
| 2013/07/24 | 1,800 | 1,810 | 1,792.5 | 1,797.5 | -2.5 | -0.1% | 37,400 |
| 2013/07/23 | 1,827.5 | 1,827.5 | 1,790 | 1,800 | -15 | -0.8% | 65,400 |
| 2013/07/22 | 1,812.5 | 1,815 | 1,795 | 1,815 | +35 | +2% | 42,600 |
2851～
2900
件表示中 / 6203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 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50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 |
| 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 |
| アスクル | 152,300円 | +1.8% | -17.9% | 2.50% | 16.79倍 | 1.87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 |
| 平和堂 | 272,800円 | +2.5% | +6.6% | 2.42% | 12.63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 |
| ネクステージ | 172,900円 | +4.9% | +16.9% | 1.97% | 14.67倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム
