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 |
|---|---|---|---|---|---|---|---|
| 2011/07/04 | 1,273.5 | 1,275 | 1,272 | 1,273.5 | +0.5 | ±0% | 28,800 |
| 2011/07/01 | 1,266 | 1,275 | 1,265 | 1,273 | +3 | +0.2% | 29,200 |
| 2011/06/30 | 1,270 | 1,270.5 | 1,265 | 1,270 | +1.5 | +0.1% | 15,400 |
| 2011/06/29 | 1,259 | 1,270 | 1,257.5 | 1,268.5 | +9.5 | +0.8% | 21,800 |
| 2011/06/28 | 1,250 | 1,262 | 1,250 | 1,259 | +5.5 | +0.4% | 18,400 |
| 2011/06/27 | 1,243.5 | 1,257 | 1,243 | 1,253.5 | ±0 | ±0% | 26,400 |
| 2011/06/24 | 1,247.5 | 1,260 | 1,247.5 | 1,253.5 | -4.5 | -0.4% | 19,600 |
| 2011/06/23 | 1,245 | 1,266 | 1,245 | 1,258 | -9 | -0.7% | 30,200 |
| 2011/06/22 | 1,244.5 | 1,270 | 1,244.5 | 1,267 | +21 | +1.7% | 33,200 |
| 2011/06/21 | 1,233 | 1,249 | 1,232.5 | 1,246 | +22.5 | +1.8% | 25,400 |
| 2011/06/20 | 1,224 | 1,234.5 | 1,217 | 1,223.5 | -0.5 | ±0% | 26,800 |
| 2011/06/17 | 1,250.5 | 1,250.5 | 1,222 | 1,224 | -32.5 | -2.6% | 56,800 |
| 2011/06/16 | 1,265.5 | 1,273 | 1,252.5 | 1,256.5 | -18 | -1.4% | 40,200 |
| 2011/06/15 | 1,274.5 | 1,274.5 | 1,265.5 | 1,274.5 | +0.5 | ±0% | 32,000 |
| 2011/06/14 | 1,265 | 1,274.5 | 1,260 | 1,274 | +5 | +0.4% | 27,800 |
| 2011/06/13 | 1,250.5 | 1,272.5 | 1,250.5 | 1,269 | +3.5 | +0.3% | 49,200 |
| 2011/06/10 | 1,245 | 1,271.5 | 1,242.5 | 1,265.5 | +25 | +2% | 111,800 |
| 2011/06/09 | 1,227.5 | 1,242.5 | 1,224.5 | 1,240.5 | +15 | +1.2% | 72,000 |
| 2011/06/08 | 1,234 | 1,234 | 1,221 | 1,225.5 | -8.5 | -0.7% | 44,600 |
| 2011/06/07 | 1,229.5 | 1,235 | 1,227.5 | 1,234 | +4 | +0.3% | 64,200 |
| 2011/06/06 | 1,228.5 | 1,230 | 1,227 | 1,230 | +1 | +0.1% | 55,000 |
| 2011/06/03 | 1,219.5 | 1,230 | 1,219.5 | 1,229 | +10 | +0.8% | 119,000 |
| 2011/06/02 | 1,209.5 | 1,219 | 1,202.5 | 1,219 | +9.5 | +0.8% | 64,600 |
| 2011/06/01 | 1,215 | 1,215 | 1,200 | 1,209.5 | -3 | -0.2% | 44,000 |
| 2011/05/31 | 1,199.5 | 1,216.5 | 1,197.5 | 1,212.5 | +11.5 | +1% | 76,800 |
| 2011/05/30 | 1,196 | 1,201.5 | 1,177.5 | 1,201 | +4.5 | +0.4% | 92,000 |
| 2011/05/27 | 1,196.5 | 1,202 | 1,195 | 1,196.5 | -36 | -2.9% | 269,800 |
| 2011/05/26 | 1,229 | 1,232.5 | 1,227.5 | 1,232.5 | +3.5 | +0.3% | 402,000 |
| 2011/05/25 | 1,227.5 | 1,229 | 1,227 | 1,229 | +1 | +0.1% | 89,400 |
| 2011/05/24 | 1,227.5 | 1,229 | 1,226 | 1,228 | ±0 | ±0% | 74,400 |
| 2011/05/23 | 1,226.5 | 1,229 | 1,225 | 1,228 | +1 | +0.1% | 53,800 |
| 2011/05/20 | 1,224 | 1,230 | 1,223 | 1,227 | +3 | +0.2% | 36,400 |
| 2011/05/19 | 1,222.5 | 1,224.5 | 1,222 | 1,224 | +3 | +0.2% | 27,600 |
| 2011/05/18 | 1,220.5 | 1,223.5 | 1,220 | 1,221 | +0.5 | ±0% | 30,200 |
| 2011/05/17 | 1,220 | 1,224 | 1,220 | 1,220.5 | -3.5 | -0.3% | 18,000 |
| 2011/05/16 | 1,223.5 | 1,224 | 1,220.5 | 1,224 | -0.5 | ±0% | 29,200 |
| 2011/05/13 | 1,225.5 | 1,226.5 | 1,220 | 1,224.5 | -2 | -0.2% | 38,600 |
| 2011/05/12 | 1,229.5 | 1,230 | 1,225 | 1,226.5 | -1.5 | -0.1% | 20,600 |
| 2011/05/11 | 1,229.5 | 1,231.5 | 1,227.5 | 1,228 | -0.5 | ±0% | 26,800 |
| 2011/05/10 | 1,220.5 | 1,230 | 1,220.5 | 1,228.5 | +7 | +0.6% | 40,600 |
| 2011/05/09 | 1,232.5 | 1,235 | 1,219 | 1,221.5 | -11 | -0.9% | 71,200 |
| 2011/05/06 | 1,222 | 1,232.5 | 1,221 | 1,232.5 | +11 | +0.9% | 71,200 |
| 2011/05/02 | 1,215.5 | 1,222.5 | 1,215.5 | 1,221.5 | +9 | +0.7% | 36,400 |
| 2011/04/28 | 1,210 | 1,213 | 1,209 | 1,212.5 | +4.5 | +0.4% | 42,800 |
| 2011/04/27 | 1,205 | 1,209.5 | 1,204 | 1,208 | +4.5 | +0.4% | 30,400 |
| 2011/04/26 | 1,202.5 | 1,203.5 | 1,200 | 1,203.5 | +3.5 | +0.3% | 16,400 |
| 2011/04/25 | 1,199 | 1,201 | 1,198 | 1,200 | +2 | +0.2% | 24,000 |
| 2011/04/22 | 1,193 | 1,199.5 | 1,191.5 | 1,198 | +5 | +0.4% | 16,600 |
| 2011/04/21 | 1,196 | 1,197.5 | 1,193 | 1,193 | -1 | -0.1% | 14,000 |
| 2011/04/20 | 1,192.5 | 1,197 | 1,192.5 | 1,194 | +1.5 | +0.1% | 17,000 |
3401～
3450
件表示中 / 6199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 | 91,200円 | +10.3% | +5.9% | 1.75% | 44.10倍 | 4.54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 | 706,000円 | +6.8% | +5.0% | 1.76% | 11.83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 | 210,100円 | +7.5% | +10.7% | 1.48% | 13.52倍 | 1.39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 |
| アスクル | 151,000円 | +1.8% | -17.9% | 2.52% | 16.65倍 | 1.85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 |
| 平和堂 | 270,000円 | +2.5% | +6.6% | 2.44% | 12.50倍 | 0.71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
