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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 2,005 | 2,012.5 | 2,002.5 | 2,012.5 | +12.5 | +0.6% | 79,400 |
| 2013/04/16 | 1,980 | 2,005 | 1,970 | 2,000 | +15 | +0.8% | 121,200 |
| 2013/04/15 | 1,995 | 1,997.5 | 1,985 | 1,985 | -10 | -0.5% | 88,400 |
| 2013/04/12 | 1,995 | 2,005 | 1,980 | 1,995 | ±0 | ±0% | 101,200 |
| 2013/04/11 | 2,010 | 2,017.5 | 1,977.5 | 1,995 | -12.5 | -0.6% | 153,000 |
| 2013/04/10 | 2,005 | 2,017.5 | 1,992.5 | 2,007.5 | +5 | +0.2% | 126,000 |
| 2013/04/09 | 2,035 | 2,035 | 1,997.5 | 2,002.5 | -12.5 | -0.6% | 120,400 |
| 2013/04/08 | 2,002.5 | 2,025 | 1,982.5 | 2,015 | +27.5 | +1.4% | 127,400 |
| 2013/04/05 | 2,022.5 | 2,060 | 1,975 | 1,987.5 | -2.5 | -0.1% | 222,800 |
| 2013/04/04 | 1,950 | 1,995 | 1,942.5 | 1,990 | +42.5 | +2.2% | 142,800 |
| 2013/04/03 | 1,915 | 1,965 | 1,910 | 1,947.5 | +27.5 | +1.4% | 129,800 |
| 2013/04/02 | 1,900 | 1,992.5 | 1,845 | 1,920 | -22.5 | -1.2% | 273,200 |
| 2013/04/01 | 2,042.5 | 2,042.5 | 1,932.5 | 1,942.5 | -110 | -5.4% | 207,600 |
| 2013/03/29 | 2,090 | 2,100 | 2,030 | 2,052.5 | -37.5 | -1.8% | 125,600 |
| 2013/03/28 | 2,025 | 2,112.5 | 2,025 | 2,090 | +90 | +4.5% | 216,600 |
| 2013/03/27 | 1,945 | 2,000 | 1,937.5 | 2,000 | +75 | +3.9% | 129,000 |
| 2013/03/26 | 1,925 | 1,942.5 | 1,897.5 | 1,925 | +17.5 | +0.9% | 121,400 |
| 2013/03/25 | 1,940 | 1,942.5 | 1,897.5 | 1,907.5 | +37.5 | +2% | 123,400 |
| 2013/03/22 | 1,867.5 | 1,957.5 | 1,860 | 1,870 | +10 | +0.5% | 149,600 |
| 2013/03/21 | 1,797.5 | 1,867.5 | 1,790 | 1,860 | +82.5 | +4.6% | 132,000 |
| 2013/03/19 | 1,740 | 1,780 | 1,735 | 1,777.5 | +55 | +3.2% | 90,600 |
| 2013/03/18 | 1,707.5 | 1,732.5 | 1,682.5 | 1,722.5 | +22.5 | +1.3% | 74,400 |
| 2013/03/15 | 1,657.5 | 1,707.5 | 1,655 | 1,700 | +60 | +3.7% | 89,000 |
| 2013/03/14 | 1,625 | 1,647.5 | 1,625 | 1,640 | +5 | +0.3% | 40,400 |
| 2013/03/13 | 1,640 | 1,665 | 1,625 | 1,635 | -2.5 | -0.2% | 73,000 |
| 2013/03/12 | 1,642.5 | 1,647.5 | 1,627.5 | 1,637.5 | -5 | -0.3% | 51,800 |
| 2013/03/11 | 1,652.5 | 1,655 | 1,635 | 1,642.5 | -5 | -0.3% | 55,000 |
| 2013/03/08 | 1,635 | 1,657.5 | 1,620 | 1,647.5 | ±0 | ±0% | 120,800 |
| 2013/03/07 | 1,600 | 1,647.5 | 1,600 | 1,647.5 | +55 | +3.5% | 79,600 |
| 2013/03/06 | 1,575 | 1,600 | 1,570 | 1,592.5 | +27.5 | +1.8% | 61,000 |
| 2013/03/05 | 1,517.5 | 1,570 | 1,517.5 | 1,565 | +65 | +4.3% | 75,200 |
| 2013/03/04 | 1,497.5 | 1,507.5 | 1,496 | 1,500 | +7 | +0.5% | 36,800 |
| 2013/03/01 | 1,487.5 | 1,499 | 1,487 | 1,493 | +5.5 | +0.4% | 30,800 |
| 2013/02/28 | 1,488.5 | 1,495 | 1,487.5 | 1,487.5 | -1 | -0.1% | 41,000 |
| 2013/02/27 | 1,499 | 1,500 | 1,487.5 | 1,488.5 | -10.5 | -0.7% | 35,400 |
| 2013/02/26 | 1,490 | 1,502.5 | 1,485 | 1,499 | +6.5 | +0.4% | 38,600 |
| 2013/02/25 | 1,489 | 1,496 | 1,485 | 1,492.5 | +3 | +0.2% | 38,400 |
| 2013/02/22 | 1,497 | 1,500 | 1,488.5 | 1,489.5 | -10.5 | -0.7% | 30,800 |
| 2013/02/21 | 1,500 | 1,505 | 1,497 | 1,500 | -2.5 | -0.2% | 34,000 |
| 2013/02/20 | 1,499 | 1,502.5 | 1,497 | 1,502.5 | +6 | +0.4% | 33,600 |
| 2013/02/19 | 1,489.5 | 1,496.5 | 1,488.5 | 1,496.5 | +8.5 | +0.6% | 24,000 |
| 2013/02/18 | 1,470 | 1,489 | 1,469 | 1,488 | +14 | +0.9% | 42,200 |
| 2013/02/15 | 1,467.5 | 1,474 | 1,450 | 1,474 | -8 | -0.5% | 53,400 |
| 2013/02/14 | 1,490.5 | 1,495 | 1,475 | 1,482 | -11.5 | -0.8% | 27,800 |
| 2013/02/13 | 1,495.5 | 1,497.5 | 1,490 | 1,493.5 | -3 | -0.2% | 33,800 |
| 2013/02/12 | 1,495 | 1,502.5 | 1,495 | 1,496.5 | +2 | +0.1% | 37,400 |
| 2013/02/08 | 1,500 | 1,500 | 1,492 | 1,494.5 | -5.5 | -0.4% | 23,800 |
| 2013/02/07 | 1,499.5 | 1,507.5 | 1,499 | 1,500 | +1.5 | +0.1% | 33,000 |
| 2013/02/06 | 1,497.5 | 1,505 | 1,490.5 | 1,498.5 | +8 | +0.5% | 34,200 |
| 2013/02/05 | 1,498.5 | 1,502.5 | 1,490 | 1,490.5 | -6.5 | -0.4% | 52,800 |
3001～
3050
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
