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 |
|---|---|---|---|---|---|---|---|
| 2012/02/14 | 1,137 | 1,137.5 | 1,134.5 | 1,137 | +1.5 | +0.1% | 42,600 |
| 2012/02/13 | 1,136.5 | 1,137 | 1,135 | 1,135.5 | +3 | +0.3% | 40,000 |
| 2012/02/10 | 1,136.5 | 1,137 | 1,132 | 1,132.5 | ±0 | ±0% | 28,800 |
| 2012/02/09 | 1,132.5 | 1,136 | 1,132 | 1,132.5 | -1.5 | -0.1% | 22,200 |
| 2012/02/08 | 1,127.5 | 1,134 | 1,127.5 | 1,134 | +4 | +0.4% | 26,800 |
| 2012/02/07 | 1,128.5 | 1,130.5 | 1,126 | 1,130 | +1.5 | +0.1% | 25,000 |
| 2012/02/06 | 1,131.5 | 1,132.5 | 1,127.5 | 1,128.5 | -1 | -0.1% | 23,800 |
| 2012/02/03 | 1,135 | 1,136.5 | 1,129.5 | 1,129.5 | -2 | -0.2% | 31,000 |
| 2012/02/02 | 1,134 | 1,136.5 | 1,131.5 | 1,131.5 | -0.5 | ±0% | 19,800 |
| 2012/02/01 | 1,126 | 1,135 | 1,126 | 1,132 | +6 | +0.5% | 24,800 |
| 2012/01/31 | 1,127.5 | 1,128.5 | 1,123 | 1,126 | ±0 | ±0% | 30,400 |
| 2012/01/30 | 1,120 | 1,127.5 | 1,120 | 1,126 | +7.5 | +0.7% | 28,000 |
| 2012/01/27 | 1,115.5 | 1,120.5 | 1,115 | 1,118.5 | +3.5 | +0.3% | 25,000 |
| 2012/01/26 | 1,122 | 1,122 | 1,112 | 1,115 | -3.5 | -0.3% | 30,200 |
| 2012/01/25 | 1,112.5 | 1,121.5 | 1,110.5 | 1,118.5 | +6.5 | +0.6% | 27,200 |
| 2012/01/24 | 1,119.5 | 1,119.5 | 1,111 | 1,112 | -1 | -0.1% | 40,200 |
| 2012/01/23 | 1,114 | 1,116.5 | 1,110.5 | 1,113 | -1 | -0.1% | 32,200 |
| 2012/01/20 | 1,105 | 1,114 | 1,105 | 1,114 | +12.5 | +1.1% | 47,200 |
| 2012/01/19 | 1,106 | 1,110 | 1,101 | 1,101.5 | -4 | -0.4% | 43,000 |
| 2012/01/18 | 1,111 | 1,113 | 1,105.5 | 1,105.5 | -3.5 | -0.3% | 32,200 |
| 2012/01/17 | 1,108.5 | 1,110.5 | 1,107.5 | 1,109 | +0.5 | ±0% | 22,000 |
| 2012/01/16 | 1,120.5 | 1,120.5 | 1,107.5 | 1,108.5 | -8.5 | -0.8% | 79,600 |
| 2012/01/13 | 1,121 | 1,121 | 1,110.5 | 1,117 | -4 | -0.4% | 59,200 |
| 2012/01/12 | 1,122.5 | 1,124.5 | 1,119.5 | 1,121 | -1 | -0.1% | 40,000 |
| 2012/01/11 | 1,127.5 | 1,127.5 | 1,122 | 1,122 | -4 | -0.4% | 36,200 |
| 2012/01/10 | 1,125.5 | 1,130 | 1,124 | 1,126 | +0.5 | ±0% | 26,400 |
| 2012/01/06 | 1,131.5 | 1,131.5 | 1,123 | 1,125.5 | +0.5 | ±0% | 31,400 |
| 2012/01/05 | 1,130 | 1,130 | 1,125 | 1,125 | -0.5 | ±0% | 25,600 |
| 2012/01/04 | 1,132.5 | 1,133.5 | 1,125.5 | 1,125.5 | -0.5 | ±0% | 25,800 |
| 2011/12/30 | 1,123 | 1,129.5 | 1,120 | 1,126 | +4.5 | +0.4% | 29,200 |
| 2011/12/29 | 1,120.5 | 1,123.5 | 1,118.5 | 1,121.5 | +0.5 | ±0% | 25,000 |
| 2011/12/28 | 1,120.5 | 1,122.5 | 1,120.5 | 1,121 | +0.5 | ±0% | 19,200 |
| 2011/12/27 | 1,126.5 | 1,128.5 | 1,120 | 1,120.5 | -9.5 | -0.8% | 54,000 |
| 2011/12/26 | 1,136.5 | 1,136.5 | 1,129 | 1,130 | -7 | -0.6% | 28,800 |
| 2011/12/22 | 1,126 | 1,137.5 | 1,125 | 1,137 | +9.5 | +0.8% | 44,000 |
| 2011/12/21 | 1,129.5 | 1,133 | 1,127.5 | 1,127.5 | +1 | +0.1% | 22,800 |
| 2011/12/20 | 1,127.5 | 1,129 | 1,125 | 1,126.5 | -2 | -0.2% | 20,200 |
| 2011/12/19 | 1,125 | 1,130.5 | 1,125 | 1,128.5 | +1.5 | +0.1% | 43,800 |
| 2011/12/16 | 1,145 | 1,145 | 1,127 | 1,127 | -5.5 | -0.5% | 39,000 |
| 2011/12/15 | 1,148 | 1,148 | 1,132.5 | 1,132.5 | -13 | -1.1% | 42,000 |
| 2011/12/14 | 1,146.5 | 1,149.5 | 1,143 | 1,145.5 | +6 | +0.5% | 39,400 |
| 2011/12/13 | 1,149 | 1,149 | 1,136.5 | 1,139.5 | -10.5 | -0.9% | 42,400 |
| 2011/12/12 | 1,145 | 1,150 | 1,141.5 | 1,150 | +17 | +1.5% | 64,000 |
| 2011/12/09 | 1,131 | 1,133.5 | 1,127 | 1,133 | +2.5 | +0.2% | 51,800 |
| 2011/12/08 | 1,136 | 1,137.5 | 1,130 | 1,130.5 | -9 | -0.8% | 49,600 |
| 2011/12/07 | 1,137 | 1,142.5 | 1,133 | 1,139.5 | +2.5 | +0.2% | 49,800 |
| 2011/12/06 | 1,162 | 1,162 | 1,137 | 1,137 | -25 | -2.2% | 68,000 |
| 2011/12/05 | 1,142.5 | 1,165 | 1,142.5 | 1,162 | +21 | +1.8% | 71,800 |
| 2011/12/02 | 1,137 | 1,143 | 1,135.5 | 1,141 | +4 | +0.4% | 39,600 |
| 2011/12/01 | 1,147.5 | 1,155.5 | 1,135 | 1,137 | -10.5 | -0.9% | 57,800 |
3251～
3300
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 | 209,300円 | +7.5% | +10.7% | 1.48% | 13.47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
