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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 1,130 | 1,135 | 1,130 | 1,134 | -2.5 | -0.2% | 26,800 |
| 2010/04/06 | 1,144.5 | 1,144.5 | 1,136.5 | 1,136.5 | -9 | -0.8% | 57,200 |
| 2010/04/05 | 1,150 | 1,150.5 | 1,145 | 1,145.5 | -4 | -0.3% | 69,800 |
| 2010/04/02 | 1,146 | 1,149.5 | 1,144.5 | 1,149.5 | +7 | +0.6% | 29,000 |
| 2010/04/01 | 1,142 | 1,143.5 | 1,140.5 | 1,142.5 | +2.5 | +0.2% | 31,600 |
| 2010/03/31 | 1,141 | 1,142 | 1,139 | 1,140 | +4.5 | +0.4% | 35,600 |
| 2010/03/30 | 1,130.5 | 1,138.5 | 1,130 | 1,135.5 | +5.5 | +0.5% | 44,800 |
| 2010/03/29 | 1,121 | 1,130 | 1,121 | 1,130 | +12.5 | +1.1% | 30,000 |
| 2010/03/26 | 1,112.5 | 1,117.5 | 1,112.5 | 1,117.5 | +4.5 | +0.4% | 29,800 |
| 2010/03/25 | 1,115 | 1,115 | 1,112.5 | 1,113 | -2 | -0.2% | 19,200 |
| 2010/03/24 | 1,116.5 | 1,117.5 | 1,111.5 | 1,115 | +3.5 | +0.3% | 11,400 |
| 2010/03/23 | 1,110 | 1,117.5 | 1,110 | 1,111.5 | -6 | -0.5% | 12,800 |
| 2010/03/19 | 1,111.5 | 1,117.5 | 1,107.5 | 1,117.5 | +6 | +0.5% | 15,400 |
| 2010/03/18 | 1,115.5 | 1,115.5 | 1,109.5 | 1,111.5 | -4.5 | -0.4% | 8,000 |
| 2010/03/17 | 1,116.5 | 1,116.5 | 1,114.5 | 1,116 | +0.5 | ±0% | 15,400 |
| 2010/03/16 | 1,117.5 | 1,117.5 | 1,114 | 1,115.5 | +1.5 | +0.1% | 10,400 |
| 2010/03/15 | 1,115 | 1,116.5 | 1,110 | 1,114 | +7 | +0.6% | 23,600 |
| 2010/03/12 | 1,099.5 | 1,107 | 1,097 | 1,107 | +8 | +0.7% | 34,200 |
| 2010/03/11 | 1,097.5 | 1,100 | 1,097.5 | 1,099 | +4.5 | +0.4% | 9,800 |
| 2010/03/10 | 1,095 | 1,097.5 | 1,093.5 | 1,094.5 | +3.5 | +0.3% | 20,000 |
| 2010/03/09 | 1,088 | 1,092 | 1,088 | 1,091 | +3 | +0.3% | 18,000 |
| 2010/03/08 | 1,087.5 | 1,089 | 1,085 | 1,088 | +4 | +0.4% | 19,200 |
| 2010/03/05 | 1,085 | 1,088 | 1,080.5 | 1,084 | +6 | +0.6% | 17,000 |
| 2010/03/04 | 1,087.5 | 1,087.5 | 1,078 | 1,078 | -9.5 | -0.9% | 16,000 |
| 2010/03/03 | 1,083.5 | 1,090 | 1,080.5 | 1,087.5 | +4 | +0.4% | 23,200 |
| 2010/03/02 | 1,075 | 1,083.5 | 1,075 | 1,083.5 | +8 | +0.7% | 10,000 |
| 2010/03/01 | 1,073.5 | 1,083.5 | 1,070.5 | 1,075.5 | +2 | +0.2% | 20,200 |
| 2010/02/26 | 1,073.5 | 1,073.5 | 1,067 | 1,073.5 | +1.5 | +0.1% | 36,800 |
| 2010/02/25 | 1,071.5 | 1,073.5 | 1,069 | 1,072 | +4 | +0.4% | 11,200 |
| 2010/02/24 | 1,072 | 1,072 | 1,066 | 1,068 | ±0 | ±0% | 11,200 |
| 2010/02/23 | 1,069 | 1,074.5 | 1,067.5 | 1,068 | -0.5 | ±0% | 11,000 |
| 2010/02/22 | 1,074 | 1,083 | 1,067.5 | 1,068.5 | +0.5 | ±0% | 21,600 |
| 2010/02/19 | 1,075 | 1,075 | 1,065 | 1,068 | -6 | -0.6% | 12,800 |
| 2010/02/18 | 1,073.5 | 1,075 | 1,072.5 | 1,074 | +3 | +0.3% | 11,000 |
| 2010/02/17 | 1,072.5 | 1,074.5 | 1,071 | 1,071 | +2.5 | +0.2% | 12,000 |
| 2010/02/16 | 1,065 | 1,070 | 1,065 | 1,068.5 | -1 | -0.1% | 8,400 |
| 2010/02/15 | 1,074.5 | 1,075 | 1,066 | 1,069.5 | -4 | -0.4% | 14,600 |
| 2010/02/12 | 1,062.5 | 1,073.5 | 1,062.5 | 1,073.5 | +10 | +0.9% | 20,400 |
| 2010/02/10 | 1,062.5 | 1,065 | 1,062.5 | 1,063.5 | +2 | +0.2% | 14,200 |
| 2010/02/09 | 1,065 | 1,065 | 1,061 | 1,061.5 | -2 | -0.2% | 16,600 |
| 2010/02/08 | 1,064.5 | 1,065 | 1,060.5 | 1,063.5 | -1 | -0.1% | 12,400 |
| 2010/02/05 | 1,060 | 1,072 | 1,060 | 1,064.5 | -8.5 | -0.8% | 17,000 |
| 2010/02/04 | 1,067 | 1,073 | 1,066.5 | 1,073 | +3.5 | +0.3% | 13,800 |
| 2010/02/03 | 1,077.5 | 1,077.5 | 1,069 | 1,069.5 | -7 | -0.7% | 21,000 |
| 2010/02/02 | 1,074.5 | 1,078 | 1,072.5 | 1,076.5 | +2 | +0.2% | 25,600 |
| 2010/02/01 | 1,069.5 | 1,074.5 | 1,066 | 1,074.5 | +5 | +0.5% | 17,200 |
| 2010/01/29 | 1,069 | 1,077 | 1,067.5 | 1,069.5 | +0.5 | ±0% | 17,400 |
| 2010/01/28 | 1,072 | 1,072 | 1,068.5 | 1,069 | -2.5 | -0.2% | 9,800 |
| 2010/01/27 | 1,076 | 1,083.5 | 1,071.5 | 1,071.5 | -3.5 | -0.3% | 20,600 |
| 2010/01/26 | 1,083.5 | 1,083.5 | 1,075 | 1,075 | -2 | -0.2% | 16,600 |
3701～
3750
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 | 212,100円 | +7.5% | +10.7% | 1.46% | 13.65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 | 149,500円 | +1.8% | -17.9% | 2.54% | 16.48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 | 272,000円 | +2.5% | +6.6% | 2.43% | 12.59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
