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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,194 | 1,194.5 | 1,190.5 | 1,193.5 | +3 | +0.3% | 14,400 |
| 2011/02/02 | 1,192 | 1,199.5 | 1,190 | 1,190.5 | +3 | +0.3% | 32,400 |
| 2011/02/01 | 1,191 | 1,191.5 | 1,183 | 1,187.5 | +7.5 | +0.6% | 17,000 |
| 2011/01/31 | 1,193.5 | 1,193.5 | 1,179 | 1,180 | -10.5 | -0.9% | 37,000 |
| 2011/01/28 | 1,190.5 | 1,196.5 | 1,187.5 | 1,190.5 | -4 | -0.3% | 38,200 |
| 2011/01/27 | 1,187.5 | 1,194.5 | 1,186.5 | 1,194.5 | +7.5 | +0.6% | 22,600 |
| 2011/01/26 | 1,185 | 1,189 | 1,185 | 1,187 | -1 | -0.1% | 11,000 |
| 2011/01/25 | 1,185.5 | 1,189 | 1,182.5 | 1,188 | +5.5 | +0.5% | 13,200 |
| 2011/01/24 | 1,192 | 1,192 | 1,173.5 | 1,182.5 | +9 | +0.8% | 20,600 |
| 2011/01/21 | 1,180 | 1,182 | 1,173.5 | 1,173.5 | -10 | -0.8% | 20,000 |
| 2011/01/20 | 1,185 | 1,186 | 1,181 | 1,183.5 | -1.5 | -0.1% | 19,000 |
| 2011/01/19 | 1,192 | 1,192 | 1,184 | 1,185 | -6.5 | -0.5% | 25,800 |
| 2011/01/18 | 1,182 | 1,194.5 | 1,182 | 1,191.5 | +8 | +0.7% | 23,600 |
| 2011/01/17 | 1,193.5 | 1,193.5 | 1,182.5 | 1,183.5 | -4 | -0.3% | 20,000 |
| 2011/01/14 | 1,191.5 | 1,191.5 | 1,185 | 1,187.5 | -4.5 | -0.4% | 23,600 |
| 2011/01/13 | 1,176 | 1,194.5 | 1,176 | 1,192 | +11.5 | +1% | 50,000 |
| 2011/01/12 | 1,177 | 1,182.5 | 1,174.5 | 1,180.5 | +4 | +0.3% | 49,600 |
| 2011/01/11 | 1,165.5 | 1,176.5 | 1,165.5 | 1,176.5 | +6.5 | +0.6% | 28,400 |
| 2011/01/07 | 1,176.5 | 1,176.5 | 1,170 | 1,170 | -2 | -0.2% | 27,800 |
| 2011/01/06 | 1,175 | 1,176.5 | 1,171.5 | 1,172 | -3 | -0.3% | 27,400 |
| 2011/01/05 | 1,176.5 | 1,176.5 | 1,170 | 1,175 | -1.5 | -0.1% | 18,400 |
| 2011/01/04 | 1,175 | 1,177.5 | 1,172.5 | 1,176.5 | +2 | +0.2% | 24,400 |
| 2010/12/30 | 1,178.5 | 1,178.5 | 1,173.5 | 1,174.5 | -4 | -0.3% | 17,600 |
| 2010/12/29 | 1,173.5 | 1,179 | 1,173.5 | 1,178.5 | +2 | +0.2% | 16,800 |
| 2010/12/28 | 1,177.5 | 1,177.5 | 1,175 | 1,176.5 | -0.5 | ±0% | 10,400 |
| 2010/12/27 | 1,173.5 | 1,177.5 | 1,170.5 | 1,177 | +5.5 | +0.5% | 36,800 |
| 2010/12/24 | 1,170.5 | 1,174.5 | 1,169 | 1,171.5 | -1 | -0.1% | 36,400 |
| 2010/12/22 | 1,172 | 1,176.5 | 1,170 | 1,172.5 | -4 | -0.3% | 20,000 |
| 2010/12/21 | 1,167 | 1,178 | 1,167 | 1,176.5 | +11.5 | +1% | 61,400 |
| 2010/12/20 | 1,173.5 | 1,176 | 1,165 | 1,165 | -12.5 | -1.1% | 31,400 |
| 2010/12/17 | 1,178 | 1,178 | 1,173.5 | 1,177.5 | ±0 | ±0% | 37,000 |
| 2010/12/16 | 1,175 | 1,179 | 1,172.5 | 1,177.5 | +2.5 | +0.2% | 65,800 |
| 2010/12/15 | 1,167 | 1,175 | 1,162 | 1,175 | +10.5 | +0.9% | 95,800 |
| 2010/12/14 | 1,152.5 | 1,165 | 1,150.5 | 1,164.5 | +12 | +1% | 71,400 |
| 2010/12/13 | 1,142.5 | 1,157.5 | 1,140 | 1,152.5 | +11.5 | +1% | 95,400 |
| 2010/12/10 | 1,140.5 | 1,141.5 | 1,137.5 | 1,141 | +3.5 | +0.3% | 65,800 |
| 2010/12/09 | 1,137.5 | 1,139.5 | 1,136.5 | 1,137.5 | ±0 | ±0% | 43,400 |
| 2010/12/08 | 1,133.5 | 1,137.5 | 1,131 | 1,137.5 | +5 | +0.4% | 44,000 |
| 2010/12/07 | 1,126.5 | 1,133 | 1,123.5 | 1,132.5 | +6.5 | +0.6% | 56,600 |
| 2010/12/06 | 1,119.5 | 1,126.5 | 1,119.5 | 1,126 | +4.5 | +0.4% | 20,600 |
| 2010/12/03 | 1,123.5 | 1,125 | 1,121.5 | 1,121.5 | ±0 | ±0% | 20,200 |
| 2010/12/02 | 1,121.5 | 1,123 | 1,119 | 1,121.5 | +3.5 | +0.3% | 46,800 |
| 2010/12/01 | 1,119.5 | 1,120 | 1,117.5 | 1,118 | -1.5 | -0.1% | 29,600 |
| 2010/11/30 | 1,125.5 | 1,125.5 | 1,119.5 | 1,119.5 | -5.5 | -0.5% | 44,400 |
| 2010/11/29 | 1,122.5 | 1,126 | 1,122.5 | 1,125 | ±0 | ±0% | 55,600 |
| 2010/11/26 | 1,128.5 | 1,130 | 1,125 | 1,125 | -11.5 | -1% | 198,200 |
| 2010/11/25 | 1,133.5 | 1,138.5 | 1,133 | 1,136.5 | +1 | +0.1% | 409,000 |
| 2010/11/24 | 1,135.5 | 1,137.5 | 1,135 | 1,135.5 | -1 | -0.1% | 108,200 |
| 2010/11/22 | 1,135.5 | 1,137 | 1,135.5 | 1,136.5 | +1.5 | +0.1% | 60,800 |
| 2010/11/19 | 1,136 | 1,137 | 1,135 | 1,135 | -1 | -0.1% | 33,400 |
3501～
3550
件表示中 / 6198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 | 90,900円 | +10.3% | +5.9% | 1.76% | 43.96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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86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 | 210,000円 | +7.5% | +10.7% | 1.48% | 13.52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 |
| アスクル | 150,300円 | +1.8% | -17.9% | 2.53% | 16.57倍 | 1.84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 | 269,400円 | +2.5% | +6.6% | 2.45% | 12.47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
