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 |
|---|---|---|---|---|---|---|---|
| 2012/09/20 | 1,211.5 | 1,214 | 1,210 | 1,213.5 | +4 | +0.3% | 36,400 |
| 2012/09/19 | 1,210 | 1,210 | 1,205.5 | 1,209.5 | -0.5 | ±0% | 20,400 |
| 2012/09/18 | 1,207.5 | 1,210 | 1,205.5 | 1,210 | +6 | +0.5% | 37,800 |
| 2012/09/14 | 1,205 | 1,207 | 1,202.5 | 1,204 | +1.5 | +0.1% | 46,600 |
| 2012/09/13 | 1,203 | 1,203 | 1,197.5 | 1,202.5 | ±0 | ±0% | 22,200 |
| 2012/09/12 | 1,195 | 1,202.5 | 1,194 | 1,202.5 | +10 | +0.8% | 32,800 |
| 2012/09/11 | 1,190.5 | 1,192.5 | 1,187 | 1,192.5 | +2.5 | +0.2% | 19,800 |
| 2012/09/10 | 1,190 | 1,190 | 1,184.5 | 1,190 | +7.5 | +0.6% | 20,800 |
| 2012/09/07 | 1,190.5 | 1,191.5 | 1,177.5 | 1,182.5 | -5.5 | -0.5% | 20,800 |
| 2012/09/06 | 1,192.5 | 1,192.5 | 1,180 | 1,188 | -4.5 | -0.4% | 26,800 |
| 2012/09/05 | 1,186.5 | 1,193 | 1,181.5 | 1,192.5 | +9 | +0.8% | 24,000 |
| 2012/09/04 | 1,199.5 | 1,199.5 | 1,181 | 1,183.5 | -15.5 | -1.3% | 33,000 |
| 2012/09/03 | 1,198.5 | 1,202.5 | 1,197 | 1,199 | +0.5 | ±0% | 36,200 |
| 2012/08/31 | 1,190 | 1,198.5 | 1,188 | 1,198.5 | +8.5 | +0.7% | 35,600 |
| 2012/08/30 | 1,186.5 | 1,190 | 1,183.5 | 1,190 | +6.5 | +0.5% | 27,600 |
| 2012/08/29 | 1,184.5 | 1,188 | 1,180 | 1,183.5 | +3 | +0.3% | 25,600 |
| 2012/08/28 | 1,184.5 | 1,185 | 1,175 | 1,180.5 | +0.5 | ±0% | 35,200 |
| 2012/08/27 | 1,180 | 1,185 | 1,180 | 1,180 | +5.5 | +0.5% | 23,000 |
| 2012/08/24 | 1,172.5 | 1,175 | 1,171 | 1,174.5 | +2 | +0.2% | 21,000 |
| 2012/08/23 | 1,171 | 1,174.5 | 1,170 | 1,172.5 | +1.5 | +0.1% | 23,000 |
| 2012/08/22 | 1,169.5 | 1,172.5 | 1,169.5 | 1,171 | +1.5 | +0.1% | 12,400 |
| 2012/08/21 | 1,169.5 | 1,173 | 1,168.5 | 1,169.5 | +0.5 | ±0% | 16,200 |
| 2012/08/20 | 1,170 | 1,171.5 | 1,169 | 1,169 | +1.5 | +0.1% | 8,600 |
| 2012/08/17 | 1,173.5 | 1,173.5 | 1,164 | 1,167.5 | -6 | -0.5% | 28,800 |
| 2012/08/16 | 1,172 | 1,173.5 | 1,169 | 1,173.5 | +1.5 | +0.1% | 23,000 |
| 2012/08/15 | 1,165.5 | 1,172 | 1,165 | 1,172 | +6.5 | +0.6% | 28,800 |
| 2012/08/14 | 1,165 | 1,168 | 1,160.5 | 1,165.5 | +0.5 | ±0% | 34,200 |
| 2012/08/13 | 1,166 | 1,166 | 1,163.5 | 1,165 | -1 | -0.1% | 12,000 |
| 2012/08/10 | 1,160 | 1,166 | 1,158.5 | 1,166 | +8 | +0.7% | 21,400 |
| 2012/08/09 | 1,157.5 | 1,158 | 1,150 | 1,158 | +3 | +0.3% | 24,600 |
| 2012/08/08 | 1,150.5 | 1,159 | 1,146 | 1,155 | +4.5 | +0.4% | 30,800 |
| 2012/08/07 | 1,138 | 1,152.5 | 1,138 | 1,150.5 | +12.5 | +1.1% | 34,000 |
| 2012/08/06 | 1,135 | 1,138 | 1,128.5 | 1,138 | +10 | +0.9% | 20,600 |
| 2012/08/03 | 1,138.5 | 1,140.5 | 1,128 | 1,128 | -14 | -1.2% | 47,400 |
| 2012/08/02 | 1,147.5 | 1,147.5 | 1,139.5 | 1,142 | -5 | -0.4% | 22,600 |
| 2012/08/01 | 1,142.5 | 1,147.5 | 1,138.5 | 1,147 | +2.5 | +0.2% | 24,800 |
| 2012/07/31 | 1,141.5 | 1,144.5 | 1,137.5 | 1,144.5 | +3.5 | +0.3% | 44,000 |
| 2012/07/30 | 1,149.5 | 1,149.5 | 1,135 | 1,141 | +8 | +0.7% | 29,400 |
| 2012/07/27 | 1,147.5 | 1,149.5 | 1,132.5 | 1,133 | -13.5 | -1.2% | 33,200 |
| 2012/07/26 | 1,144 | 1,147.5 | 1,128.5 | 1,146.5 | +20.5 | +1.8% | 51,800 |
| 2012/07/25 | 1,127.5 | 1,132.5 | 1,120 | 1,126 | -2 | -0.2% | 69,400 |
| 2012/07/24 | 1,142.5 | 1,147.5 | 1,127.5 | 1,128 | -10 | -0.9% | 61,400 |
| 2012/07/23 | 1,143 | 1,145 | 1,138 | 1,138 | -5 | -0.4% | 36,600 |
| 2012/07/20 | 1,158.5 | 1,159.5 | 1,142.5 | 1,143 | -15 | -1.3% | 49,000 |
| 2012/07/19 | 1,164 | 1,165.5 | 1,157.5 | 1,158 | -9 | -0.8% | 38,600 |
| 2012/07/18 | 1,177.5 | 1,177.5 | 1,164.5 | 1,167 | -1.5 | -0.1% | 24,200 |
| 2012/07/17 | 1,179 | 1,179 | 1,163.5 | 1,168.5 | +1 | +0.1% | 31,800 |
| 2012/07/13 | 1,172 | 1,177.5 | 1,167.5 | 1,167.5 | -3.5 | -0.3% | 32,400 |
| 2012/07/12 | 1,169 | 1,173.5 | 1,162 | 1,171 | +4.5 | +0.4% | 30,000 |
| 2012/07/11 | 1,169.5 | 1,170.5 | 1,166 | 1,166.5 | -2 | -0.2% | 20,800 |
3101～
3150
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
