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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/06/24 | 1,121 | 1,121 | 1,112 | 1,114 | +3.5 | +0.3% | 8,600 |
| 2010/06/23 | 1,125 | 1,125 | 1,107.5 | 1,110.5 | -17.5 | -1.6% | 23,400 |
| 2010/06/22 | 1,120 | 1,128 | 1,111.5 | 1,128 | -0.5 | ±0% | 18,000 |
| 2010/06/21 | 1,119.5 | 1,130 | 1,118 | 1,128.5 | +3.5 | +0.3% | 21,000 |
| 2010/06/18 | 1,127 | 1,127 | 1,115 | 1,125 | -4 | -0.4% | 19,000 |
| 2010/06/17 | 1,110.5 | 1,129 | 1,110.5 | 1,129 | +18 | +1.6% | 58,000 |
| 2010/06/16 | 1,104.5 | 1,113.5 | 1,101.5 | 1,111 | +11 | +1% | 28,600 |
| 2010/06/15 | 1,095.5 | 1,106.5 | 1,095 | 1,100 | +5 | +0.5% | 16,600 |
| 2010/06/14 | 1,099.5 | 1,099.5 | 1,090 | 1,095 | +1 | +0.1% | 18,800 |
| 2010/06/11 | 1,101 | 1,103 | 1,094 | 1,094 | -5 | -0.5% | 39,600 |
| 2010/06/10 | 1,105.5 | 1,105.5 | 1,093 | 1,099 | +5.5 | +0.5% | 27,000 |
| 2010/06/09 | 1,095 | 1,100 | 1,092 | 1,093.5 | -1 | -0.1% | 15,800 |
| 2010/06/08 | 1,083 | 1,098.5 | 1,081 | 1,094.5 | +10 | +0.9% | 27,600 |
| 2010/06/07 | 1,094 | 1,094 | 1,080.5 | 1,084.5 | -13.5 | -1.2% | 44,800 |
| 2010/06/04 | 1,100 | 1,102 | 1,096.5 | 1,098 | +2.5 | +0.2% | 35,200 |
| 2010/06/03 | 1,091 | 1,102 | 1,091 | 1,095.5 | +7.5 | +0.7% | 38,200 |
| 2010/06/02 | 1,094 | 1,103.5 | 1,087.5 | 1,088 | -12.5 | -1.1% | 53,600 |
3651～
3700
件表示中 / 6231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 | 92,200円 | +10.3% | +5.9% | 1.74% | 44.58倍 | 4.59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 |
| 物語コーポ | 378,000円 | +13.4% | +11.1% | 0.95% | 23.03倍 | 3.89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 |
| くら寿司 | 356,000円 | +3.4% | -16.5% | 0.56% | 41.61倍 | 2.34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 |
| アダストリア | 301,500円 | +4.1% | +19.0% | 2.99% | 11.21倍 | 1.80倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ベルク | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
