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 |
|---|---|---|---|---|---|---|---|
| 2011/04/19 | 1,191 | 1,195 | 1,191 | 1,192.5 | -2.5 | -0.2% | 11,800 |
| 2011/04/18 | 1,195 | 1,197.5 | 1,192.5 | 1,195 | +1 | +0.1% | 12,200 |
| 2011/04/15 | 1,194.5 | 1,195.5 | 1,191 | 1,194 | ±0 | ±0% | 13,800 |
| 2011/04/14 | 1,186.5 | 1,194 | 1,180.5 | 1,194 | +5.5 | +0.5% | 19,200 |
| 2011/04/13 | 1,186.5 | 1,192 | 1,182.5 | 1,188.5 | +8 | +0.7% | 13,800 |
| 2011/04/12 | 1,184 | 1,188 | 1,180.5 | 1,180.5 | -8.5 | -0.7% | 15,400 |
| 2011/04/11 | 1,185 | 1,190 | 1,184 | 1,189 | +7 | +0.6% | 23,800 |
| 2011/04/08 | 1,172 | 1,188 | 1,169 | 1,182 | +12 | +1% | 24,000 |
| 2011/04/07 | 1,170 | 1,177.5 | 1,164.5 | 1,170 | +1.5 | +0.1% | 17,800 |
| 2011/04/06 | 1,174.5 | 1,175 | 1,165.5 | 1,168.5 | -2.5 | -0.2% | 20,600 |
| 2011/04/05 | 1,184.5 | 1,188 | 1,167.5 | 1,171 | -9 | -0.8% | 30,200 |
| 2011/04/04 | 1,183.5 | 1,190 | 1,178 | 1,180 | +1 | +0.1% | 18,200 |
| 2011/04/01 | 1,182.5 | 1,185 | 1,176 | 1,179 | -6 | -0.5% | 25,000 |
| 2011/03/31 | 1,189.5 | 1,189.5 | 1,182 | 1,185 | -2.5 | -0.2% | 26,400 |
| 2011/03/30 | 1,161 | 1,190 | 1,161 | 1,187.5 | +32 | +2.8% | 42,800 |
| 2011/03/29 | 1,163 | 1,163 | 1,152.5 | 1,155.5 | +4 | +0.3% | 31,600 |
| 2011/03/28 | 1,151 | 1,156 | 1,148 | 1,151.5 | +1.5 | +0.1% | 29,600 |
| 2011/03/25 | 1,161.5 | 1,164.5 | 1,150 | 1,150 | -1 | -0.1% | 21,600 |
| 2011/03/24 | 1,161.5 | 1,161.5 | 1,151 | 1,151 | -10.5 | -0.9% | 21,800 |
| 2011/03/23 | 1,165 | 1,172 | 1,155.5 | 1,161.5 | -2.5 | -0.2% | 22,600 |
| 2011/03/22 | 1,175 | 1,175 | 1,156.5 | 1,164 | +14 | +1.2% | 35,400 |
| 2011/03/18 | 1,102.5 | 1,155.5 | 1,102.5 | 1,150 | +41.5 | +3.7% | 46,200 |
| 2011/03/17 | 1,100.5 | 1,123.5 | 1,090.5 | 1,108.5 | +1 | +0.1% | 50,200 |
| 2011/03/16 | 1,026.5 | 1,107.5 | 1,026.5 | 1,107.5 | +73.5 | +7.1% | 54,800 |
| 2011/03/15 | 1,122.5 | 1,135 | 1,000 | 1,034 | -104.5 | -9.2% | 92,200 |
| 2011/03/14 | 1,081 | 1,167 | 1,075 | 1,138.5 | -42.5 | -3.6% | 58,000 |
| 2011/03/11 | 1,189 | 1,195.5 | 1,179.5 | 1,181 | -14 | -1.2% | 55,600 |
| 2011/03/10 | 1,202.5 | 1,202.5 | 1,195 | 1,195 | -3 | -0.3% | 13,000 |
| 2011/03/09 | 1,197.5 | 1,201 | 1,196 | 1,198 | +4 | +0.3% | 10,400 |
| 2011/03/08 | 1,194 | 1,200 | 1,194 | 1,194 | ±0 | ±0% | 10,800 |
| 2011/03/07 | 1,199 | 1,199 | 1,193 | 1,194 | -3 | -0.3% | 13,200 |
| 2011/03/04 | 1,197.5 | 1,202.5 | 1,197 | 1,197 | +1 | +0.1% | 13,800 |
| 2011/03/03 | 1,200 | 1,200 | 1,195.5 | 1,196 | +2 | +0.2% | 12,600 |
| 2011/03/02 | 1,195 | 1,199.5 | 1,194 | 1,194 | -8.5 | -0.7% | 16,600 |
| 2011/03/01 | 1,202.5 | 1,205 | 1,199.5 | 1,202.5 | +0.5 | ±0% | 14,800 |
| 2011/02/28 | 1,199 | 1,202.5 | 1,195.5 | 1,202 | +6 | +0.5% | 23,200 |
| 2011/02/25 | 1,192 | 1,196 | 1,189 | 1,196 | -0.5 | ±0% | 12,000 |
| 2011/02/24 | 1,203 | 1,203 | 1,190.5 | 1,196.5 | -1 | -0.1% | 27,600 |
| 2011/02/23 | 1,202 | 1,203.5 | 1,197.5 | 1,197.5 | -3.5 | -0.3% | 23,200 |
| 2011/02/22 | 1,202 | 1,204 | 1,199.5 | 1,201 | -1 | -0.1% | 24,000 |
| 2011/02/21 | 1,200 | 1,202 | 1,195 | 1,202 | +1.5 | +0.1% | 13,800 |
| 2011/02/18 | 1,199 | 1,202.5 | 1,198 | 1,200.5 | +2.5 | +0.2% | 11,200 |
| 2011/02/17 | 1,197.5 | 1,205 | 1,196.5 | 1,198 | +0.5 | ±0% | 32,000 |
| 2011/02/16 | 1,198.5 | 1,200 | 1,197 | 1,197.5 | -1 | -0.1% | 15,200 |
| 2011/02/15 | 1,199.5 | 1,199.5 | 1,197 | 1,198.5 | +1.5 | +0.1% | 13,000 |
| 2011/02/14 | 1,199.5 | 1,199.5 | 1,197 | 1,197 | -2 | -0.2% | 12,800 |
| 2011/02/10 | 1,200 | 1,200 | 1,195.5 | 1,199 | ±0 | ±0% | 14,400 |
| 2011/02/09 | 1,195.5 | 1,199 | 1,195.5 | 1,199 | +2 | +0.2% | 11,200 |
| 2011/02/08 | 1,199.5 | 1,199.5 | 1,196.5 | 1,197 | -1.5 | -0.1% | 13,400 |
| 2011/02/07 | 1,197 | 1,198.5 | 1,196 | 1,198.5 | +1.5 | +0.1% | 9,800 |
3451～
3500
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
