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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 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 |
| 2010/09/08 | 1,123 | 1,124 | 1,117.5 | 1,123 | ±0 | ±0% | 8,800 |
| 2010/09/07 | 1,122 | 1,125 | 1,119.5 | 1,123 | ±0 | ±0% | 8,600 |
| 2010/09/06 | 1,122 | 1,123.5 | 1,119 | 1,123 | +8 | +0.7% | 13,800 |
| 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 |
3651～
3700
件表示中 / 6260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 | 99,300円 | +10.3% | +5.9% | 1.61% | 48.02倍 | 4.94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 | 425,500円 | +18.8% | +17.3% | 0.94% | 22.10倍 | 4.08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 | 390,500円 | +3.4% | -16.5% | 0.51% | 45.65倍 | 2.56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 |
| ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.40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 |
| ＡＯＫＩ ＨＤ | 177,200円 | +2.8% | +10.9% | 4.51% | 15.54倍 | 1.05倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
