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 |
|---|---|---|---|---|---|---|---|
| 2012/12/03 | 1,253 | 1,261.5 | 1,251.5 | 1,254 | -10 | -0.8% | 65,200 |
| 2012/11/30 | 1,264 | 1,265 | 1,260.5 | 1,264 | +3.5 | +0.3% | 77,200 |
| 2012/11/29 | 1,247.5 | 1,268 | 1,247.5 | 1,260.5 | +14.5 | +1.2% | 137,000 |
| 2012/11/28 | 1,265 | 1,272 | 1,245 | 1,246 | -34.5 | -2.7% | 436,800 |
| 2012/11/27 | 1,278.5 | 1,280.5 | 1,274.5 | 1,280.5 | -0.5 | ±0% | 498,400 |
| 2012/11/26 | 1,280.5 | 1,287 | 1,280 | 1,281 | -6 | -0.5% | 176,200 |
| 2012/11/22 | 1,289 | 1,289 | 1,275 | 1,287 | -2.5 | -0.2% | 83,000 |
| 2012/11/21 | 1,292 | 1,292 | 1,287.5 | 1,289.5 | -2.5 | -0.2% | 70,000 |
| 2012/11/20 | 1,293 | 1,294 | 1,292 | 1,292 | -0.5 | ±0% | 55,600 |
| 2012/11/19 | 1,291.5 | 1,295 | 1,290.5 | 1,292.5 | +1 | +0.1% | 66,200 |
| 2012/11/16 | 1,293 | 1,294 | 1,287 | 1,291.5 | -1 | -0.1% | 58,400 |
| 2012/11/15 | 1,285 | 1,293 | 1,284.5 | 1,292.5 | +0.5 | ±0% | 63,600 |
| 2012/11/14 | 1,255 | 1,292.5 | 1,255 | 1,292 | +36 | +2.9% | 127,000 |
| 2012/11/13 | 1,255.5 | 1,264.5 | 1,246 | 1,256 | -15 | -1.2% | 83,400 |
| 2012/11/12 | 1,287.5 | 1,288.5 | 1,265.5 | 1,271 | -21.5 | -1.7% | 76,600 |
| 2012/11/09 | 1,290 | 1,295 | 1,285.5 | 1,292.5 | -2 | -0.2% | 79,200 |
| 2012/11/08 | 1,294 | 1,297.5 | 1,293.5 | 1,294.5 | -0.5 | ±0% | 50,200 |
| 2012/11/07 | 1,295 | 1,297 | 1,294.5 | 1,295 | -0.5 | ±0% | 61,000 |
| 2012/11/06 | 1,296 | 1,297 | 1,292 | 1,295.5 | +0.5 | ±0% | 31,400 |
| 2012/11/05 | 1,289 | 1,295 | 1,288.5 | 1,295 | +6.5 | +0.5% | 59,000 |
| 2012/11/02 | 1,283.5 | 1,288.5 | 1,283.5 | 1,288.5 | +5 | +0.4% | 47,400 |
| 2012/11/01 | 1,282 | 1,286 | 1,280.5 | 1,283.5 | +2 | +0.2% | 43,200 |
| 2012/10/31 | 1,274 | 1,283.5 | 1,271 | 1,281.5 | +12 | +0.9% | 49,200 |
| 2012/10/30 | 1,278.5 | 1,280.5 | 1,262 | 1,269.5 | -10.5 | -0.8% | 62,000 |
| 2012/10/29 | 1,272 | 1,280 | 1,271.5 | 1,280 | +8 | +0.6% | 62,400 |
| 2012/10/26 | 1,258.5 | 1,272 | 1,258.5 | 1,272 | +9.5 | +0.8% | 39,800 |
| 2012/10/25 | 1,252.5 | 1,262.5 | 1,252.5 | 1,262.5 | +11 | +0.9% | 37,000 |
| 2012/10/24 | 1,249 | 1,252 | 1,248 | 1,251.5 | +2 | +0.2% | 49,000 |
| 2012/10/23 | 1,249.5 | 1,250 | 1,248 | 1,249.5 | ±0 | ±0% | 17,000 |
| 2012/10/22 | 1,248 | 1,249.5 | 1,246 | 1,249.5 | +2 | +0.2% | 22,400 |
| 2012/10/19 | 1,246.5 | 1,249 | 1,245.5 | 1,247.5 | -1 | -0.1% | 20,200 |
| 2012/10/18 | 1,248.5 | 1,249.5 | 1,247 | 1,248.5 | +1 | +0.1% | 24,400 |
| 2012/10/17 | 1,245.5 | 1,247.5 | 1,242 | 1,247.5 | +3.5 | +0.3% | 46,800 |
| 2012/10/16 | 1,241 | 1,245 | 1,240 | 1,244 | +1.5 | +0.1% | 32,400 |
| 2012/10/15 | 1,243.5 | 1,244 | 1,241 | 1,242.5 | +2 | +0.2% | 25,200 |
| 2012/10/12 | 1,235.5 | 1,241 | 1,235 | 1,240.5 | +7.5 | +0.6% | 45,400 |
| 2012/10/11 | 1,235.5 | 1,236 | 1,232.5 | 1,233 | -2.5 | -0.2% | 30,000 |
| 2012/10/10 | 1,242 | 1,242 | 1,233.5 | 1,235.5 | -3 | -0.2% | 43,200 |
| 2012/10/09 | 1,236 | 1,242 | 1,236 | 1,238.5 | +3 | +0.2% | 39,600 |
| 2012/10/05 | 1,231.5 | 1,238 | 1,229.5 | 1,235.5 | +7 | +0.6% | 32,600 |
| 2012/10/04 | 1,223 | 1,229 | 1,222.5 | 1,228.5 | +5.5 | +0.4% | 56,800 |
| 2012/10/03 | 1,235 | 1,236 | 1,223 | 1,223 | -12.5 | -1% | 45,800 |
| 2012/10/02 | 1,237.5 | 1,240 | 1,235.5 | 1,235.5 | -1 | -0.1% | 28,000 |
| 2012/10/01 | 1,239.5 | 1,239.5 | 1,227 | 1,236.5 | -2.5 | -0.2% | 95,200 |
| 2012/09/28 | 1,239.5 | 1,240 | 1,225 | 1,239 | +3 | +0.2% | 59,800 |
| 2012/09/27 | 1,236.5 | 1,238.5 | 1,230 | 1,236 | +3 | +0.2% | 42,600 |
| 2012/09/26 | 1,220.5 | 1,233 | 1,220.5 | 1,233 | +13 | +1.1% | 53,000 |
| 2012/09/25 | 1,217 | 1,220 | 1,210.5 | 1,220 | +4.5 | +0.4% | 50,800 |
| 2012/09/24 | 1,216.5 | 1,217 | 1,213 | 1,215.5 | +1.5 | +0.1% | 39,200 |
| 2012/09/21 | 1,214 | 1,217.5 | 1,213.5 | 1,214 | +0.5 | ±0% | 30,400 |
3051～
3100
件表示中 / 6201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 | 91,000円 | +10.3% | +5.9% | 1.76% | 44.00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 | 155,200円 | +1.8% | -17.9% | 2.45% | 17.11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 |
| 西松屋チェ | 209,600円 | +7.5% | +10.7% | 1.48% | 13.49倍 | 1.38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 | 275,000円 | +2.5% | +6.6% | 2.40% | 12.73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 |
| 物語コーポ | 358,500円 | +13.4% | +11.1% | 1.00% | 21.84倍 | 3.69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
