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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,120 | 1,122 | 1,110.5 | 1,115 | -5 | -0.4% | 6,600 |
| 2010/09/02 | 1,116 | 1,120 | 1,110 | 1,120 | +7.5 | +0.7% | 13,600 |
| 2010/09/01 | 1,105.5 | 1,121.5 | 1,105.5 | 1,112.5 | +8 | +0.7% | 17,000 |
| 2010/08/31 | 1,120.5 | 1,121 | 1,104.5 | 1,104.5 | -16 | -1.4% | 15,600 |
| 2010/08/30 | 1,120.5 | 1,128 | 1,118 | 1,120.5 | +2.5 | +0.2% | 21,800 |
| 2010/08/27 | 1,103 | 1,118 | 1,101 | 1,118 | +14.5 | +1.3% | 18,000 |
| 2010/08/26 | 1,102 | 1,105.5 | 1,100.5 | 1,103.5 | +1 | +0.1% | 7,800 |
| 2010/08/25 | 1,098.5 | 1,104 | 1,093 | 1,102.5 | +3 | +0.3% | 14,000 |
| 2010/08/24 | 1,103.5 | 1,105 | 1,098.5 | 1,099.5 | -4.5 | -0.4% | 23,800 |
| 2010/08/23 | 1,116.5 | 1,116.5 | 1,103 | 1,104 | -14 | -1.3% | 17,200 |
| 2010/08/20 | 1,106 | 1,118 | 1,105 | 1,118 | +7 | +0.6% | 11,000 |
| 2010/08/19 | 1,108 | 1,112 | 1,106 | 1,111 | +3.5 | +0.3% | 8,200 |
| 2010/08/18 | 1,111 | 1,115 | 1,107 | 1,107.5 | -1.5 | -0.1% | 11,800 |
| 2010/08/17 | 1,115 | 1,115 | 1,106 | 1,109 | -9 | -0.8% | 10,000 |
| 2010/08/16 | 1,119.5 | 1,119.5 | 1,112.5 | 1,118 | +3.5 | +0.3% | 10,200 |
| 2010/08/13 | 1,104.5 | 1,117 | 1,102.5 | 1,114.5 | +10 | +0.9% | 8,200 |
| 2010/08/12 | 1,102.5 | 1,106.5 | 1,102.5 | 1,104.5 | -5.5 | -0.5% | 18,200 |
| 2010/08/11 | 1,125 | 1,125 | 1,110 | 1,110 | -12 | -1.1% | 20,600 |
| 2010/08/10 | 1,128.5 | 1,128.5 | 1,120.5 | 1,122 | -2.5 | -0.2% | 9,200 |
| 2010/08/09 | 1,125 | 1,125 | 1,121.5 | 1,124.5 | -0.5 | ±0% | 6,600 |
| 2010/08/06 | 1,120 | 1,125 | 1,120 | 1,125 | +3 | +0.3% | 9,400 |
| 2010/08/05 | 1,121.5 | 1,122 | 1,119.5 | 1,122 | +5.5 | +0.5% | 7,200 |
| 2010/08/04 | 1,119.5 | 1,122 | 1,115 | 1,116.5 | -8 | -0.7% | 10,000 |
| 2010/08/03 | 1,112.5 | 1,124.5 | 1,112.5 | 1,124.5 | +13 | +1.2% | 7,400 |
| 2010/08/02 | 1,111 | 1,117 | 1,111 | 1,111.5 | +0.5 | ±0% | 7,000 |
| 2010/07/30 | 1,129 | 1,129 | 1,111 | 1,111 | -14.5 | -1.3% | 16,000 |
| 2010/07/29 | 1,132.5 | 1,133 | 1,125.5 | 1,125.5 | -7 | -0.6% | 9,800 |
| 2010/07/28 | 1,129 | 1,132.5 | 1,127.5 | 1,132.5 | +5.5 | +0.5% | 16,600 |
| 2010/07/27 | 1,125 | 1,128.5 | 1,111 | 1,127 | +2 | +0.2% | 11,400 |
| 2010/07/26 | 1,113 | 1,125 | 1,113 | 1,125 | +12 | +1.1% | 11,400 |
| 2010/07/23 | 1,116 | 1,116 | 1,108 | 1,113 | +0.5 | ±0% | 13,000 |
| 2010/07/22 | 1,115 | 1,115 | 1,105 | 1,112.5 | +6 | +0.5% | 17,800 |
| 2010/07/21 | 1,110 | 1,113 | 1,104 | 1,106.5 | -5 | -0.4% | 20,000 |
| 2010/07/20 | 1,114 | 1,114 | 1,108 | 1,111.5 | -10.5 | -0.9% | 19,400 |
| 2010/07/16 | 1,117.5 | 1,124.5 | 1,116.5 | 1,122 | +4.5 | +0.4% | 13,600 |
| 2010/07/15 | 1,122 | 1,126 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 10,600 |
| 2010/07/14 | 1,124.5 | 1,130.5 | 1,118 | 1,120 | +2.5 | +0.2% | 14,200 |
| 2010/07/13 | 1,124.5 | 1,124.5 | 1,116 | 1,117.5 | -9.5 | -0.8% | 12,800 |
| 2010/07/12 | 1,110.5 | 1,136 | 1,110.5 | 1,127 | +4.5 | +0.4% | 22,800 |
| 2010/07/09 | 1,139 | 1,139 | 1,110 | 1,122.5 | -7.5 | -0.7% | 27,000 |
| 2010/07/08 | 1,113 | 1,137 | 1,106.5 | 1,130 | +21 | +1.9% | 51,200 |
| 2010/07/07 | 1,115.5 | 1,115.5 | 1,107 | 1,109 | -11 | -1% | 18,200 |
| 2010/07/06 | 1,118.5 | 1,122 | 1,117 | 1,120 | +1.5 | +0.1% | 11,400 |
| 2010/07/05 | 1,115.5 | 1,125 | 1,103.5 | 1,118.5 | +8.5 | +0.8% | 23,000 |
| 2010/07/02 | 1,108.5 | 1,113 | 1,103 | 1,110 | -3 | -0.3% | 25,400 |
| 2010/07/01 | 1,103.5 | 1,114.5 | 1,094 | 1,113 | +9 | +0.8% | 39,200 |
| 2010/06/30 | 1,110 | 1,113.5 | 1,095 | 1,104 | -18 | -1.6% | 69,400 |
| 2010/06/29 | 1,130 | 1,130.5 | 1,113 | 1,122 | -7.5 | -0.7% | 47,800 |
| 2010/06/28 | 1,132 | 1,138.5 | 1,127.5 | 1,129.5 | +11 | +1% | 57,600 |
| 2010/06/25 | 1,114 | 1,119 | 1,114 | 1,118.5 | +4.5 | +0.4% | 21,200 |
3601～
3650
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
