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 |
|---|---|---|---|---|---|---|---|
| 2012/07/10 | 1,169 | 1,172.5 | 1,166 | 1,168.5 | +4.5 | +0.4% | 34,800 |
| 2012/07/09 | 1,165.5 | 1,169 | 1,157.5 | 1,164 | -1 | -0.1% | 40,600 |
| 2012/07/06 | 1,182 | 1,182 | 1,161 | 1,165 | -8.5 | -0.7% | 34,000 |
| 2012/07/05 | 1,182 | 1,182 | 1,173 | 1,173.5 | -4.5 | -0.4% | 25,800 |
| 2012/07/04 | 1,180 | 1,184.5 | 1,177.5 | 1,178 | +2.5 | +0.2% | 28,400 |
| 2012/07/03 | 1,182.5 | 1,186 | 1,175.5 | 1,175.5 | -7 | -0.6% | 24,200 |
| 2012/07/02 | 1,185 | 1,190 | 1,177.5 | 1,182.5 | +7.5 | +0.6% | 47,000 |
| 2012/06/29 | 1,172 | 1,182 | 1,166.5 | 1,175 | +3.5 | +0.3% | 65,800 |
| 2012/06/28 | 1,154 | 1,174.5 | 1,154 | 1,171.5 | +21.5 | +1.9% | 53,600 |
| 2012/06/27 | 1,150 | 1,152.5 | 1,144.5 | 1,150 | ±0 | ±0% | 18,200 |
| 2012/06/26 | 1,142.5 | 1,150 | 1,142.5 | 1,150 | +7.5 | +0.7% | 39,200 |
| 2012/06/25 | 1,149.5 | 1,149.5 | 1,142.5 | 1,142.5 | -1.5 | -0.1% | 28,200 |
| 2012/06/22 | 1,152.5 | 1,152.5 | 1,143 | 1,144 | -8.5 | -0.7% | 54,200 |
| 2012/06/21 | 1,147.5 | 1,152.5 | 1,144 | 1,152.5 | +2.5 | +0.2% | 36,800 |
| 2012/06/20 | 1,142.5 | 1,152 | 1,142.5 | 1,150 | +7 | +0.6% | 23,800 |
| 2012/06/19 | 1,149 | 1,153 | 1,143 | 1,143 | -1.5 | -0.1% | 28,200 |
| 2012/06/18 | 1,149.5 | 1,149.5 | 1,143 | 1,144.5 | -5.5 | -0.5% | 31,600 |
| 2012/06/15 | 1,148 | 1,150 | 1,130.5 | 1,150 | +2.5 | +0.2% | 67,200 |
| 2012/06/14 | 1,146 | 1,147.5 | 1,139 | 1,147.5 | +2 | +0.2% | 30,000 |
| 2012/06/13 | 1,147 | 1,150 | 1,145 | 1,145.5 | ±0 | ±0% | 25,600 |
| 2012/06/12 | 1,140 | 1,145.5 | 1,135 | 1,145.5 | +2 | +0.2% | 45,000 |
| 2012/06/11 | 1,162 | 1,163 | 1,142 | 1,143.5 | -4 | -0.3% | 46,200 |
| 2012/06/08 | 1,169 | 1,169 | 1,143 | 1,147.5 | -18.5 | -1.6% | 92,400 |
| 2012/06/07 | 1,161 | 1,166.5 | 1,150 | 1,166 | +10.5 | +0.9% | 47,000 |
| 2012/06/06 | 1,151.5 | 1,157.5 | 1,151.5 | 1,155.5 | +4.5 | +0.4% | 42,400 |
| 2012/06/05 | 1,147.5 | 1,154 | 1,137 | 1,151 | -2.5 | -0.2% | 68,200 |
| 2012/06/04 | 1,161.5 | 1,162.5 | 1,143.5 | 1,153.5 | -10.5 | -0.9% | 68,400 |
| 2012/06/01 | 1,165.5 | 1,166.5 | 1,160.5 | 1,164 | -0.5 | ±0% | 73,000 |
| 2012/05/31 | 1,166.5 | 1,166.5 | 1,158 | 1,164.5 | -2 | -0.2% | 71,800 |
| 2012/05/30 | 1,160 | 1,172.5 | 1,156 | 1,166.5 | +2.5 | +0.2% | 134,800 |
| 2012/05/29 | 1,165 | 1,175 | 1,162.5 | 1,164 | -39.5 | -3.3% | 490,600 |
| 2012/05/28 | 1,210 | 1,212 | 1,203.5 | 1,203.5 | -5 | -0.4% | 651,000 |
| 2012/05/25 | 1,220 | 1,223 | 1,206.5 | 1,208.5 | -11.5 | -0.9% | 173,800 |
| 2012/05/24 | 1,223 | 1,227.5 | 1,220 | 1,220 | -6 | -0.5% | 85,000 |
| 2012/05/23 | 1,225 | 1,227.5 | 1,222.5 | 1,226 | +2.5 | +0.2% | 93,200 |
| 2012/05/22 | 1,220.5 | 1,224.5 | 1,220 | 1,223.5 | +5 | +0.4% | 51,000 |
| 2012/05/21 | 1,219 | 1,224 | 1,217.5 | 1,218.5 | ±0 | ±0% | 80,400 |
| 2012/05/18 | 1,220.5 | 1,226 | 1,216.5 | 1,218.5 | -9 | -0.7% | 82,400 |
| 2012/05/17 | 1,220 | 1,230 | 1,215 | 1,227.5 | +15.5 | +1.3% | 61,000 |
| 2012/05/16 | 1,193.5 | 1,214.5 | 1,188 | 1,212 | +18.5 | +1.6% | 70,000 |
| 2012/05/15 | 1,210 | 1,210 | 1,175.5 | 1,193.5 | -16 | -1.3% | 137,800 |
| 2012/05/14 | 1,237 | 1,239.5 | 1,206.5 | 1,209.5 | -27.5 | -2.2% | 106,000 |
| 2012/05/11 | 1,245 | 1,249.5 | 1,232.5 | 1,237 | -5 | -0.4% | 59,200 |
| 2012/05/10 | 1,236 | 1,248.5 | 1,234.5 | 1,242 | -8 | -0.6% | 79,800 |
| 2012/05/09 | 1,266.5 | 1,267.5 | 1,248 | 1,250 | -20.5 | -1.6% | 116,400 |
| 2012/05/08 | 1,270.5 | 1,271.5 | 1,267.5 | 1,270.5 | -1.5 | -0.1% | 37,600 |
| 2012/05/07 | 1,270 | 1,273 | 1,266 | 1,272 | ±0 | ±0% | 59,200 |
| 2012/05/02 | 1,271.5 | 1,273 | 1,270.5 | 1,272 | -1 | -0.1% | 63,000 |
| 2012/05/01 | 1,272 | 1,275 | 1,270.5 | 1,273 | -0.5 | ±0% | 51,200 |
| 2012/04/27 | 1,281 | 1,281.5 | 1,270 | 1,273.5 | -5.5 | -0.4% | 66,200 |
3151～
3200
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
