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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/18 | 1,134 | 1,136 | 1,134 | 1,136 | +2.5 | +0.2% | 32,200 |
| 2010/11/17 | 1,134 | 1,134.5 | 1,133 | 1,133.5 | -0.5 | ±0% | 27,800 |
| 2010/11/16 | 1,133 | 1,135 | 1,132.5 | 1,134 | +1.5 | +0.1% | 44,000 |
| 2010/11/15 | 1,131.5 | 1,133.5 | 1,131 | 1,132.5 | +0.5 | ±0% | 33,800 |
| 2010/11/12 | 1,131.5 | 1,134.5 | 1,131.5 | 1,132 | -1 | -0.1% | 22,800 |
| 2010/11/11 | 1,131 | 1,133 | 1,130 | 1,133 | +0.5 | ±0% | 32,600 |
| 2010/11/10 | 1,131 | 1,133 | 1,130.5 | 1,132.5 | +1.5 | +0.1% | 31,200 |
| 2010/11/09 | 1,131.5 | 1,131.5 | 1,129.5 | 1,131 | -0.5 | ±0% | 25,000 |
| 2010/11/08 | 1,132 | 1,132.5 | 1,130 | 1,131.5 | +0.5 | ±0% | 25,600 |
| 2010/11/05 | 1,131.5 | 1,133.5 | 1,130 | 1,131 | +1.5 | +0.1% | 29,400 |
| 2010/11/04 | 1,125.5 | 1,134.5 | 1,125.5 | 1,129.5 | +4 | +0.4% | 38,800 |
| 2010/11/02 | 1,126.5 | 1,127 | 1,123 | 1,125.5 | -1.5 | -0.1% | 20,800 |
| 2010/11/01 | 1,125.5 | 1,128.5 | 1,123 | 1,127 | -1.5 | -0.1% | 24,600 |
| 2010/10/29 | 1,129 | 1,131.5 | 1,125 | 1,128.5 | +1 | +0.1% | 19,400 |
| 2010/10/28 | 1,133 | 1,133 | 1,127.5 | 1,127.5 | -5.5 | -0.5% | 42,000 |
| 2010/10/27 | 1,133 | 1,134 | 1,130.5 | 1,133 | +5 | +0.4% | 19,000 |
| 2010/10/26 | 1,126 | 1,130 | 1,126 | 1,128 | +3 | +0.3% | 16,800 |
| 2010/10/25 | 1,126.5 | 1,131 | 1,125 | 1,125 | -1.5 | -0.1% | 17,200 |
| 2010/10/22 | 1,125 | 1,131 | 1,122.5 | 1,126.5 | +0.5 | ±0% | 19,800 |
| 2010/10/21 | 1,126.5 | 1,129 | 1,125 | 1,126 | ±0 | ±0% | 16,200 |
| 2010/10/20 | 1,130.5 | 1,135 | 1,125 | 1,126 | -4.5 | -0.4% | 14,400 |
| 2010/10/19 | 1,134 | 1,134 | 1,129 | 1,130.5 | +1.5 | +0.1% | 16,600 |
| 2010/10/18 | 1,127 | 1,135.5 | 1,126.5 | 1,129 | +2.5 | +0.2% | 19,000 |
| 2010/10/15 | 1,133 | 1,133 | 1,126.5 | 1,126.5 | -5.5 | -0.5% | 21,000 |
| 2010/10/14 | 1,128.5 | 1,134 | 1,128.5 | 1,132 | +3 | +0.3% | 17,200 |
| 2010/10/13 | 1,132.5 | 1,135.5 | 1,128.5 | 1,129 | -1.5 | -0.1% | 24,600 |
| 2010/10/12 | 1,140 | 1,142 | 1,130 | 1,130.5 | -9.5 | -0.8% | 28,000 |
| 2010/10/08 | 1,145.5 | 1,146.5 | 1,140 | 1,140 | -0.5 | ±0% | 33,400 |
| 2010/10/07 | 1,141.5 | 1,147 | 1,140 | 1,140.5 | -1 | -0.1% | 16,400 |
| 2010/10/06 | 1,143.5 | 1,145.5 | 1,140.5 | 1,141.5 | +1 | +0.1% | 16,000 |
| 2010/10/05 | 1,135 | 1,143.5 | 1,133.5 | 1,140.5 | +5.5 | +0.5% | 22,800 |
| 2010/10/04 | 1,137.5 | 1,137.5 | 1,135 | 1,135 | -0.5 | ±0% | 13,200 |
| 2010/10/01 | 1,137.5 | 1,139 | 1,134 | 1,135.5 | -1 | -0.1% | 20,800 |
| 2010/09/30 | 1,149.5 | 1,149.5 | 1,136.5 | 1,136.5 | -10.5 | -0.9% | 26,000 |
| 2010/09/29 | 1,140 | 1,147 | 1,140 | 1,147 | +7.5 | +0.7% | 18,800 |
| 2010/09/28 | 1,137.5 | 1,139.5 | 1,136.5 | 1,139.5 | +3 | +0.3% | 23,800 |
| 2010/09/27 | 1,125 | 1,136.5 | 1,122 | 1,136.5 | +16 | +1.4% | 14,000 |
| 2010/09/24 | 1,123 | 1,124.5 | 1,120.5 | 1,120.5 | -4.5 | -0.4% | 14,400 |
| 2010/09/22 | 1,128.5 | 1,129.5 | 1,125 | 1,125 | -3 | -0.3% | 11,200 |
| 2010/09/21 | 1,128 | 1,134.5 | 1,128 | 1,128 | ±0 | ±0% | 11,400 |
| 2010/09/17 | 1,126 | 1,131 | 1,125.5 | 1,128 | +2 | +0.2% | 10,400 |
| 2010/09/16 | 1,134.5 | 1,134.5 | 1,125 | 1,126 | -7.5 | -0.7% | 12,200 |
| 2010/09/15 | 1,131.5 | 1,135.5 | 1,128.5 | 1,133.5 | +5.5 | +0.5% | 26,800 |
| 2010/09/14 | 1,128 | 1,131.5 | 1,125 | 1,128 | -1 | -0.1% | 11,000 |
| 2010/09/13 | 1,132 | 1,135 | 1,129 | 1,129 | -1 | -0.1% | 10,000 |
| 2010/09/10 | 1,136 | 1,136 | 1,129.5 | 1,130 | +5 | +0.4% | 28,200 |
| 2010/09/09 | 1,124.5 | 1,127 | 1,123 | 1,125 | +2 | +0.2% | 8,800 |
3551～
3600
件表示中 / 6201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 | 91,000円 | +10.3% | +5.9% | 1.76% | 44.00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 |
| アスクル | 155,200円 | +1.8% | -17.9% | 2.45% | 17.11倍 | 1.90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 |
| 西松屋チェ | 209,600円 | +7.5% | +10.7% | 1.48% | 13.49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 |
| 平和堂 | 275,000円 | +2.5% | +6.6% | 2.40% | 12.73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 |
| 物語コーポ | 358,500円 | +13.4% | +11.1% | 1.00% | 21.84倍 | 3.69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
