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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/01/25 | 1,084.5 | 1,085 | 1,076 | 1,077 | -8 | -0.7% | 12,000 |
| 2010/01/22 | 1,085 | 1,085 | 1,076.5 | 1,085 | +2.5 | +0.2% | 20,800 |
| 2010/01/21 | 1,080 | 1,084.5 | 1,078.5 | 1,082.5 | +1 | +0.1% | 17,200 |
| 2010/01/20 | 1,083.5 | 1,083.5 | 1,080 | 1,081.5 | +1.5 | +0.1% | 9,000 |
| 2010/01/19 | 1,082.5 | 1,084 | 1,080 | 1,080 | -1 | -0.1% | 8,600 |
| 2010/01/18 | 1,082.5 | 1,084.5 | 1,080 | 1,081 | -1.5 | -0.1% | 11,600 |
| 2010/01/15 | 1,082.5 | 1,082.5 | 1,078.5 | 1,082.5 | +1.5 | +0.1% | 16,400 |
| 2010/01/14 | 1,080 | 1,082.5 | 1,077.5 | 1,081 | +3 | +0.3% | 10,200 |
| 2010/01/13 | 1,076.5 | 1,081 | 1,072.5 | 1,078 | +1.5 | +0.1% | 9,200 |
| 2010/01/12 | 1,067.5 | 1,079.5 | 1,067.5 | 1,076.5 | +8.5 | +0.8% | 20,600 |
| 2010/01/08 | 1,075 | 1,075 | 1,067.5 | 1,068 | -5.5 | -0.5% | 32,800 |
| 2010/01/07 | 1,075 | 1,075 | 1,070.5 | 1,073.5 | -3.5 | -0.3% | 8,000 |
| 2010/01/06 | 1,075.5 | 1,077.5 | 1,070 | 1,077 | +4.5 | +0.4% | 11,600 |
| 2010/01/05 | 1,075 | 1,076.5 | 1,070 | 1,072.5 | -0.5 | ±0% | 12,800 |
| 2010/01/04 | 1,070 | 1,085 | 1,070 | 1,073 | +3 | +0.3% | 10,400 |
3751～
3800
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
