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 |
|---|---|---|---|---|---|---|---|
| 2012/04/25 | 1,271 | 1,274.5 | 1,270 | 1,271.5 | +2 | +0.2% | 49,200 |
| 2012/04/24 | 1,273.5 | 1,275 | 1,269.5 | 1,269.5 | -7.5 | -0.6% | 80,200 |
| 2012/04/23 | 1,279.5 | 1,279.5 | 1,275 | 1,277 | -0.5 | ±0% | 37,800 |
| 2012/04/20 | 1,275 | 1,282 | 1,274.5 | 1,277.5 | -0.5 | ±0% | 54,600 |
| 2012/04/19 | 1,287.5 | 1,287.5 | 1,278 | 1,278 | -9 | -0.7% | 57,600 |
| 2012/04/18 | 1,287.5 | 1,292 | 1,285 | 1,287 | +4 | +0.3% | 84,400 |
| 2012/04/17 | 1,282.5 | 1,283 | 1,278.5 | 1,283 | +6 | +0.5% | 43,400 |
| 2012/04/16 | 1,270 | 1,287 | 1,265.5 | 1,277 | +5.5 | +0.4% | 93,800 |
| 2012/04/13 | 1,270 | 1,282.5 | 1,268 | 1,271.5 | +6.5 | +0.5% | 150,600 |
| 2012/04/12 | 1,257 | 1,265 | 1,253 | 1,265 | +14.5 | +1.2% | 112,200 |
| 2012/04/11 | 1,254.5 | 1,255 | 1,245.5 | 1,250.5 | -5.5 | -0.4% | 73,600 |
| 2012/04/10 | 1,250 | 1,256.5 | 1,248 | 1,256 | +7.5 | +0.6% | 82,800 |
| 2012/04/09 | 1,245 | 1,250 | 1,241 | 1,248.5 | +2.5 | +0.2% | 75,800 |
| 2012/04/06 | 1,236.5 | 1,246 | 1,236 | 1,246 | +8 | +0.6% | 52,400 |
| 2012/04/05 | 1,237.5 | 1,240 | 1,226.5 | 1,238 | -4.5 | -0.4% | 91,800 |
| 2012/04/04 | 1,237.5 | 1,244.5 | 1,237 | 1,242.5 | +7.5 | +0.6% | 83,000 |
| 2012/04/03 | 1,237 | 1,240 | 1,231.5 | 1,235 | +5 | +0.4% | 103,200 |
| 2012/04/02 | 1,245.5 | 1,248.5 | 1,229 | 1,230 | -15 | -1.2% | 159,000 |
| 2012/03/30 | 1,235.5 | 1,245 | 1,235.5 | 1,245 | +11.5 | +0.9% | 98,000 |
| 2012/03/29 | 1,213 | 1,234 | 1,212.5 | 1,233.5 | +21.5 | +1.8% | 124,200 |
| 2012/03/28 | 1,190 | 1,212 | 1,189 | 1,212 | +25 | +2.1% | 128,200 |
| 2012/03/27 | 1,183.5 | 1,187 | 1,182.5 | 1,187 | +7 | +0.6% | 44,000 |
| 2012/03/26 | 1,184.5 | 1,184.5 | 1,180 | 1,180 | -3 | -0.3% | 42,800 |
| 2012/03/23 | 1,180 | 1,184.5 | 1,178 | 1,183 | -1.5 | -0.1% | 49,600 |
| 2012/03/22 | 1,177 | 1,184.5 | 1,177 | 1,184.5 | +11.5 | +1% | 54,400 |
| 2012/03/21 | 1,178 | 1,180.5 | 1,173 | 1,173 | -4.5 | -0.4% | 55,000 |
| 2012/03/19 | 1,180.5 | 1,185.5 | 1,177.5 | 1,177.5 | ±0 | ±0% | 40,200 |
| 2012/03/16 | 1,183 | 1,183.5 | 1,177.5 | 1,177.5 | -1 | -0.1% | 51,800 |
| 2012/03/15 | 1,175 | 1,181 | 1,175 | 1,178.5 | +5.5 | +0.5% | 55,800 |
| 2012/03/14 | 1,174 | 1,180 | 1,172 | 1,173 | +2.5 | +0.2% | 76,800 |
| 2012/03/13 | 1,170.5 | 1,173.5 | 1,168.5 | 1,170.5 | +5.5 | +0.5% | 48,200 |
| 2012/03/12 | 1,168.5 | 1,170 | 1,165 | 1,165 | -2.5 | -0.2% | 44,800 |
| 2012/03/09 | 1,168 | 1,170 | 1,165 | 1,167.5 | +1 | +0.1% | 65,400 |
| 2012/03/08 | 1,166.5 | 1,167.5 | 1,162.5 | 1,166.5 | +3 | +0.3% | 32,400 |
| 2012/03/07 | 1,157.5 | 1,163.5 | 1,155.5 | 1,163.5 | +4 | +0.3% | 74,800 |
| 2012/03/06 | 1,166 | 1,168 | 1,159 | 1,159.5 | -4 | -0.3% | 63,200 |
| 2012/03/05 | 1,165.5 | 1,169 | 1,163 | 1,163.5 | +1 | +0.1% | 48,200 |
| 2012/03/02 | 1,158.5 | 1,164.5 | 1,158.5 | 1,162.5 | +5 | +0.4% | 37,400 |
| 2012/03/01 | 1,166 | 1,174 | 1,155 | 1,157.5 | -5.5 | -0.5% | 53,800 |
| 2012/02/29 | 1,173 | 1,176 | 1,162.5 | 1,163 | -6 | -0.5% | 72,400 |
| 2012/02/28 | 1,159.5 | 1,169.5 | 1,159 | 1,169 | +10.5 | +0.9% | 61,600 |
| 2012/02/27 | 1,157 | 1,159 | 1,153.5 | 1,158.5 | +3.5 | +0.3% | 43,600 |
| 2012/02/24 | 1,160 | 1,160.5 | 1,155 | 1,155 | -3.5 | -0.3% | 41,600 |
| 2012/02/23 | 1,159.5 | 1,161 | 1,158 | 1,158.5 | +0.5 | ±0% | 33,800 |
| 2012/02/22 | 1,154 | 1,159 | 1,154 | 1,158 | +4 | +0.3% | 39,000 |
| 2012/02/21 | 1,154 | 1,158 | 1,153 | 1,154 | ±0 | ±0% | 38,200 |
| 2012/02/20 | 1,159.5 | 1,159.5 | 1,153 | 1,154 | +1 | +0.1% | 32,800 |
| 2012/02/17 | 1,150 | 1,155 | 1,150 | 1,153 | +5.5 | +0.5% | 46,600 |
| 2012/02/16 | 1,142.5 | 1,148.5 | 1,142.5 | 1,147.5 | +5 | +0.4% | 51,200 |
| 2012/02/15 | 1,138 | 1,145 | 1,137.5 | 1,142.5 | +5.5 | +0.5% | 56,200 |
3201～
3250
件表示中 / 6200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 |
| ベルク | 704,000円 | +6.8% | +5.0% | 1.76% | 11.80倍 | 1.34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 |
| 西松屋チェ | 209,200円 | +7.5% | +10.7% | 1.48% | 13.46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 |
| 物語コーポ | 356,000円 | +13.4% | +11.1% | 1.01% | 21.69倍 | 3.67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 |
| 平和堂 | 273,700円 | +2.5% | +6.6% | 2.41% | 12.68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 |
市場注目の銘柄
チャート関連のコラム
