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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 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 |
| 2009/12/30 | 1,077.5 | 1,080 | 1,070 | 1,070 | +2.5 | +0.2% | 10,600 |
| 2009/12/29 | 1,062.5 | 1,070 | 1,057.5 | 1,067.5 | +10 | +0.9% | 8,400 |
| 2009/12/28 | 1,057.5 | 1,077.5 | 1,055 | 1,057.5 | -5 | -0.5% | 17,400 |
| 2009/12/25 | 1,077.5 | 1,080 | 1,052.5 | 1,062.5 | -17.5 | -1.6% | 64,400 |
| 2009/12/24 | 1,080 | 1,082.5 | 1,077.5 | 1,080 | ±0 | ±0% | 9,400 |
| 2009/12/22 | 1,087.5 | 1,087.5 | 1,080 | 1,080 | -7.5 | -0.7% | 8,400 |
| 2009/12/21 | 1,082.5 | 1,090 | 1,080 | 1,087.5 | +5 | +0.5% | 8,400 |
| 2009/12/18 | 1,077.5 | 1,085 | 1,077.5 | 1,082.5 | +2.5 | +0.2% | 5,000 |
| 2009/12/17 | 1,085 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 8,200 |
| 2009/12/16 | 1,082.5 | 1,092.5 | 1,080 | 1,090 | +10 | +0.9% | 16,000 |
| 2009/12/15 | 1,080 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 10,400 |
| 2009/12/14 | 1,077.5 | 1,080 | 1,072.5 | 1,075 | -5 | -0.5% | 17,800 |
| 2009/12/11 | 1,085 | 1,087.5 | 1,075 | 1,080 | +2.5 | +0.2% | 39,200 |
| 2009/12/10 | 1,087.5 | 1,087.5 | 1,077.5 | 1,077.5 | ±0 | ±0% | 13,000 |
| 2009/12/09 | 1,080 | 1,085 | 1,075 | 1,077.5 | -2.5 | -0.2% | 18,600 |
| 2009/12/08 | 1,080 | 1,085 | 1,077.5 | 1,080 | -2.5 | -0.2% | 19,800 |
| 2009/12/07 | 1,090 | 1,092.5 | 1,082.5 | 1,082.5 | -5 | -0.5% | 19,800 |
| 2009/12/04 | 1,090 | 1,092.5 | 1,087.5 | 1,087.5 | -10 | -0.9% | 17,800 |
| 2009/12/03 | 1,085 | 1,097.5 | 1,085 | 1,097.5 | +10 | +0.9% | 26,600 |
| 2009/12/02 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -15 | -1.4% | 20,000 |
| 2009/12/01 | 1,095 | 1,102.5 | 1,092.5 | 1,102.5 | +5 | +0.5% | 36,200 |
3801～
3850
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
