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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 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 |
| 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 |
3751～
3800
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 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 | 427,000円 | +18.8% | +17.3% | 0.94% | 22.18倍 | 4.09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 | 389,000円 | +3.4% | -16.5% | 0.51% | 45.47倍 | 2.55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 | 176,900円 | +2.8% | +10.9% | 4.52% | 15.51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
