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 |
|---|---|---|---|---|---|---|---|
| 2011/11/30 | 1,154 | 1,156.5 | 1,143 | 1,147.5 | -8.5 | -0.7% | 47,600 |
| 2011/11/29 | 1,157.5 | 1,158 | 1,147.5 | 1,156 | -6.5 | -0.6% | 61,200 |
| 2011/11/28 | 1,171.5 | 1,172.5 | 1,162.5 | 1,162.5 | -11.5 | -1% | 227,200 |
| 2011/11/25 | 1,177 | 1,180 | 1,174 | 1,174 | -6.5 | -0.6% | 396,000 |
| 2011/11/24 | 1,179 | 1,180.5 | 1,178 | 1,180.5 | +1.5 | +0.1% | 92,800 |
| 2011/11/22 | 1,177.5 | 1,181.5 | 1,177.5 | 1,179 | +2.5 | +0.2% | 67,200 |
| 2011/11/21 | 1,177.5 | 1,179.5 | 1,175.5 | 1,176.5 | -1.5 | -0.1% | 38,400 |
| 2011/11/18 | 1,175 | 1,179.5 | 1,174.5 | 1,178 | +2 | +0.2% | 44,200 |
| 2011/11/17 | 1,176 | 1,178.5 | 1,175 | 1,176 | -1.5 | -0.1% | 50,200 |
| 2011/11/16 | 1,180 | 1,181 | 1,176.5 | 1,177.5 | ±0 | ±0% | 32,400 |
| 2011/11/15 | 1,177.5 | 1,180.5 | 1,176 | 1,177.5 | ±0 | ±0% | 29,800 |
| 2011/11/14 | 1,181.5 | 1,184 | 1,176.5 | 1,177.5 | -1.5 | -0.1% | 47,600 |
| 2011/11/11 | 1,177 | 1,180.5 | 1,176 | 1,179 | +4 | +0.3% | 41,000 |
| 2011/11/10 | 1,178.5 | 1,178.5 | 1,174 | 1,175 | -4 | -0.3% | 33,800 |
| 2011/11/09 | 1,173 | 1,179 | 1,173 | 1,179 | +6 | +0.5% | 19,400 |
| 2011/11/08 | 1,175 | 1,180 | 1,172.5 | 1,173 | -1 | -0.1% | 32,000 |
| 2011/11/07 | 1,172 | 1,174 | 1,170.5 | 1,174 | +1 | +0.1% | 42,000 |
| 2011/11/04 | 1,175 | 1,175 | 1,170.5 | 1,173 | +2.5 | +0.2% | 21,600 |
| 2011/11/02 | 1,177.5 | 1,178 | 1,170 | 1,170.5 | -9 | -0.8% | 53,600 |
| 2011/11/01 | 1,183.5 | 1,187.5 | 1,179.5 | 1,179.5 | -3 | -0.3% | 39,600 |
| 2011/10/31 | 1,179 | 1,189.5 | 1,177.5 | 1,182.5 | +4 | +0.3% | 44,800 |
| 2011/10/28 | 1,185 | 1,185 | 1,175 | 1,178.5 | +9 | +0.8% | 34,400 |
| 2011/10/27 | 1,166.5 | 1,174.5 | 1,166.5 | 1,169.5 | +3 | +0.3% | 24,800 |
| 2011/10/26 | 1,175 | 1,176.5 | 1,166 | 1,166.5 | -7 | -0.6% | 41,200 |
| 2011/10/25 | 1,185 | 1,185 | 1,170.5 | 1,173.5 | -11 | -0.9% | 45,400 |
| 2011/10/24 | 1,195 | 1,200 | 1,180.5 | 1,184.5 | -2.5 | -0.2% | 41,800 |
| 2011/10/21 | 1,180 | 1,189.5 | 1,180 | 1,187 | +9 | +0.8% | 39,800 |
| 2011/10/20 | 1,181.5 | 1,185 | 1,176 | 1,178 | +2 | +0.2% | 39,000 |
| 2011/10/19 | 1,171.5 | 1,179 | 1,165 | 1,176 | +14 | +1.2% | 38,400 |
| 2011/10/18 | 1,179 | 1,184.5 | 1,162 | 1,162 | -10 | -0.9% | 61,800 |
| 2011/10/17 | 1,179 | 1,180 | 1,168 | 1,172 | +9 | +0.8% | 35,000 |
| 2011/10/14 | 1,172.5 | 1,172.5 | 1,162.5 | 1,163 | -9.5 | -0.8% | 33,800 |
| 2011/10/13 | 1,199.5 | 1,199.5 | 1,172.5 | 1,172.5 | -26 | -2.2% | 75,400 |
| 2011/10/12 | 1,202.5 | 1,204.5 | 1,190.5 | 1,198.5 | -2 | -0.2% | 64,200 |
| 2011/10/11 | 1,204 | 1,208 | 1,197.5 | 1,200.5 | -3 | -0.2% | 51,200 |
| 2011/10/07 | 1,198 | 1,206.5 | 1,198 | 1,203.5 | +6.5 | +0.5% | 93,000 |
| 2011/10/06 | 1,192.5 | 1,199 | 1,192.5 | 1,197 | +5.5 | +0.5% | 28,400 |
| 2011/10/05 | 1,191 | 1,192.5 | 1,187.5 | 1,191.5 | +2.5 | +0.2% | 44,800 |
| 2011/10/04 | 1,198 | 1,204 | 1,188 | 1,189 | -8.5 | -0.7% | 86,000 |
| 2011/10/03 | 1,205.5 | 1,205.5 | 1,191.5 | 1,197.5 | -14.5 | -1.2% | 52,400 |
| 2011/09/30 | 1,199.5 | 1,212 | 1,197.5 | 1,212 | +12.5 | +1% | 86,000 |
| 2011/09/29 | 1,180.5 | 1,199.5 | 1,180 | 1,199.5 | +18.5 | +1.6% | 88,000 |
| 2011/09/28 | 1,140.5 | 1,181 | 1,140.5 | 1,181 | +51.5 | +4.6% | 84,200 |
| 2011/09/27 | 1,138.5 | 1,138.5 | 1,125 | 1,129.5 | +2.5 | +0.2% | 70,400 |
| 2011/09/26 | 1,130 | 1,143.5 | 1,126.5 | 1,127 | -9 | -0.8% | 56,600 |
| 2011/09/22 | 1,146 | 1,146 | 1,135 | 1,136 | -7.5 | -0.7% | 35,800 |
| 2011/09/21 | 1,144 | 1,151.5 | 1,143 | 1,143.5 | +1 | +0.1% | 20,800 |
| 2011/09/20 | 1,159.5 | 1,164 | 1,132 | 1,142.5 | -15.5 | -1.3% | 85,200 |
| 2011/09/16 | 1,157.5 | 1,160 | 1,152 | 1,158 | +7.5 | +0.7% | 50,400 |
| 2011/09/15 | 1,166.5 | 1,169.5 | 1,150.5 | 1,150.5 | -14.5 | -1.2% | 56,600 |
3301～
3350
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 | 90,800円 | +10.3% | +5.9% | 1.76% | 43.91倍 | 4.52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 | 703,000円 | +6.8% | +5.0% | 1.76% | 11.78倍 | 1.33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 | 274,000円 | +2.5% | +6.6% | 2.41% | 12.69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
