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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/06/01 | 1,107 | 1,112 | 1,100 | 1,100.5 | -8.5 | -0.8% | 52,200 |
| 2010/05/31 | 1,113 | 1,121.5 | 1,108.5 | 1,109 | -3.5 | -0.3% | 103,400 |
| 2010/05/28 | 1,114 | 1,116 | 1,105 | 1,112.5 | -2 | -0.2% | 96,200 |
| 2010/05/27 | 1,110 | 1,115 | 1,105 | 1,114.5 | -17.5 | -1.5% | 260,600 |
| 2010/05/26 | 1,133 | 1,134.5 | 1,130.5 | 1,132 | -1 | -0.1% | 436,400 |
| 2010/05/25 | 1,131 | 1,136 | 1,130.5 | 1,133 | -3 | -0.3% | 127,200 |
| 2010/05/24 | 1,135 | 1,137 | 1,125.5 | 1,136 | -3.5 | -0.3% | 79,600 |
| 2010/05/21 | 1,142 | 1,142.5 | 1,138.5 | 1,139.5 | -10 | -0.9% | 73,800 |
| 2010/05/20 | 1,150.5 | 1,154.5 | 1,148.5 | 1,149.5 | -3 | -0.3% | 64,800 |
| 2010/05/19 | 1,154 | 1,155 | 1,151 | 1,152.5 | -2.5 | -0.2% | 49,400 |
| 2010/05/18 | 1,158 | 1,160 | 1,155 | 1,155 | -1 | -0.1% | 37,600 |
| 2010/05/17 | 1,157.5 | 1,162 | 1,155.5 | 1,156 | -1.5 | -0.1% | 44,400 |
| 2010/05/14 | 1,155 | 1,157.5 | 1,151 | 1,157.5 | +1.5 | +0.1% | 42,600 |
| 2010/05/13 | 1,151.5 | 1,161 | 1,151 | 1,156 | +1 | +0.1% | 58,800 |
| 2010/05/12 | 1,165.5 | 1,166 | 1,155 | 1,155 | -12.5 | -1.1% | 68,200 |
| 2010/05/11 | 1,170 | 1,172 | 1,165.5 | 1,167.5 | -2.5 | -0.2% | 57,600 |
| 2010/05/10 | 1,174.5 | 1,174.5 | 1,160.5 | 1,170 | -7 | -0.6% | 67,400 |
| 2010/05/07 | 1,170 | 1,177 | 1,160 | 1,177 | -2.5 | -0.2% | 70,200 |
| 2010/05/06 | 1,174.5 | 1,179.5 | 1,171 | 1,179.5 | +3 | +0.3% | 74,200 |
| 2010/04/30 | 1,169 | 1,179.5 | 1,169 | 1,176.5 | +9.5 | +0.8% | 91,400 |
| 2010/04/28 | 1,165.5 | 1,169 | 1,162.5 | 1,167 | -2.5 | -0.2% | 48,000 |
| 2010/04/27 | 1,165 | 1,169.5 | 1,163.5 | 1,169.5 | +4.5 | +0.4% | 50,800 |
| 2010/04/26 | 1,152.5 | 1,165 | 1,152.5 | 1,165 | +15.5 | +1.3% | 72,000 |
| 2010/04/23 | 1,148.5 | 1,150 | 1,147.5 | 1,149.5 | +1 | +0.1% | 32,400 |
| 2010/04/22 | 1,148.5 | 1,149 | 1,145.5 | 1,148.5 | +0.5 | ±0% | 28,000 |
| 2010/04/21 | 1,145 | 1,148 | 1,145 | 1,148 | +4 | +0.3% | 33,600 |
| 2010/04/20 | 1,145 | 1,146.5 | 1,143.5 | 1,144 | +0.5 | ±0% | 21,400 |
| 2010/04/19 | 1,145 | 1,147.5 | 1,143 | 1,143.5 | -1.5 | -0.1% | 27,200 |
| 2010/04/16 | 1,147.5 | 1,147.5 | 1,145 | 1,145 | +1 | +0.1% | 21,800 |
| 2010/04/15 | 1,146 | 1,147 | 1,144 | 1,144 | -1.5 | -0.1% | 38,000 |
| 2010/04/14 | 1,146.5 | 1,147.5 | 1,145 | 1,145.5 | -1 | -0.1% | 33,000 |
| 2010/04/13 | 1,148 | 1,148 | 1,144.5 | 1,146.5 | +2 | +0.2% | 22,800 |
| 2010/04/12 | 1,147 | 1,148 | 1,143.5 | 1,144.5 | +2.5 | +0.2% | 39,000 |
| 2010/04/09 | 1,140 | 1,142 | 1,137 | 1,142 | +6.5 | +0.6% | 25,800 |
| 2010/04/08 | 1,135 | 1,139 | 1,133 | 1,135.5 | +1.5 | +0.1% | 29,600 |
3651～
3700
件表示中 / 6196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 | 90,600円 | +10.3% | +5.9% | 1.77% | 43.82倍 | 4.51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 |
| 西松屋チェ | 212,200円 | +7.5% | +10.7% | 1.46% | 13.66倍 | 1.40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 |
| ベルク | 705,000円 | +6.8% | +5.0% | 1.76% | 11.81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 |
| アスクル | 149,400円 | +1.8% | -17.9% | 2.54% | 16.47倍 | 1.83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 | 272,100円 | +2.5% | +6.6% | 2.43% | 12.60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 |
市場注目の銘柄
チャート関連のコラム
