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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 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 |
| 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 |
3451～
3500
件表示中 / 6239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 | 97,200円 | +10.3% | +5.9% | 1.65% | 47.00倍 | 4.85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 |
| くら寿司 | 405,500円 | +3.4% | -16.5% | 0.49% | 47.39倍 | 2.67倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ネクステージ | 188,200円 | +11.3% | +34.2% | 1.81% | 13.60倍 | 2.09倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ベルク | 744,000円 | +6.8% | +5.0% | 1.67% | 12.45倍 | 1.41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 |
| 物語コーポ | 390,500円 | +13.4% | +11.1% | 0.92% | 23.79倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
