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 |
|---|---|---|---|---|---|---|---|
| 2009/11/09 | 1,145 | 1,145 | 1,137.5 | 1,137.5 | -5 | -0.4% | 15,800 |
| 2009/11/06 | 1,142.5 | 1,145 | 1,140 | 1,142.5 | ±0 | ±0% | 16,200 |
| 2009/11/05 | 1,140 | 1,142.5 | 1,137.5 | 1,142.5 | +5 | +0.4% | 16,800 |
| 2009/11/04 | 1,135 | 1,140 | 1,135 | 1,137.5 | -5 | -0.4% | 16,800 |
| 2009/11/02 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | ±0 | ±0% | 17,400 |
| 2009/10/30 | 1,142.5 | 1,147.5 | 1,140 | 1,142.5 | +5 | +0.4% | 33,400 |
| 2009/10/29 | 1,140 | 1,140 | 1,135 | 1,137.5 | -5 | -0.4% | 22,000 |
| 2009/10/28 | 1,142.5 | 1,142.5 | 1,137.5 | 1,142.5 | +2.5 | +0.2% | 28,200 |
| 2009/10/27 | 1,135 | 1,140 | 1,132.5 | 1,140 | +5 | +0.4% | 28,400 |
| 2009/10/26 | 1,122.5 | 1,137.5 | 1,122.5 | 1,135 | +2.5 | +0.2% | 23,400 |
| 2009/10/23 | 1,127.5 | 1,132.5 | 1,122.5 | 1,132.5 | +5 | +0.4% | 20,400 |
| 2009/10/22 | 1,135 | 1,135 | 1,120 | 1,127.5 | -7.5 | -0.7% | 23,000 |
| 2009/10/21 | 1,135 | 1,135 | 1,130 | 1,135 | +2.5 | +0.2% | 23,200 |
| 2009/10/20 | 1,125 | 1,137.5 | 1,120 | 1,132.5 | +15 | +1.3% | 38,600 |
| 2009/10/19 | 1,105 | 1,120 | 1,102.5 | 1,117.5 | +12.5 | +1.1% | 37,400 |
| 2009/10/16 | 1,105 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 10,400 |
| 2009/10/15 | 1,100 | 1,105 | 1,097.5 | 1,100 | ±0 | ±0% | 28,000 |
| 2009/10/14 | 1,097.5 | 1,100 | 1,092.5 | 1,100 | +2.5 | +0.2% | 15,600 |
| 2009/10/13 | 1,095 | 1,097.5 | 1,095 | 1,097.5 | ±0 | ±0% | 12,600 |
| 2009/10/09 | 1,100 | 1,100 | 1,095 | 1,097.5 | +2.5 | +0.2% | 19,600 |
| 2009/10/08 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 8,400 |
| 2009/10/07 | 1,097.5 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 8,800 |
| 2009/10/06 | 1,095 | 1,100 | 1,095 | 1,100 | +2.5 | +0.2% | 13,600 |
| 2009/10/05 | 1,097.5 | 1,100 | 1,095 | 1,097.5 | +2.5 | +0.2% | 13,800 |
| 2009/10/02 | 1,097.5 | 1,100 | 1,092.5 | 1,095 | -2.5 | -0.2% | 35,400 |
| 2009/10/01 | 1,090 | 1,102.5 | 1,082.5 | 1,097.5 | +10 | +0.9% | 41,200 |
| 2009/09/30 | 1,087.5 | 1,087.5 | 1,082.5 | 1,087.5 | +5 | +0.5% | 17,000 |
| 2009/09/29 | 1,077.5 | 1,082.5 | 1,077.5 | 1,082.5 | ±0 | ±0% | 17,000 |
| 2009/09/28 | 1,077.5 | 1,082.5 | 1,072.5 | 1,082.5 | +7.5 | +0.7% | 20,800 |
| 2009/09/25 | 1,080 | 1,080 | 1,072.5 | 1,075 | -2.5 | -0.2% | 15,800 |
| 2009/09/24 | 1,072.5 | 1,077.5 | 1,067.5 | 1,077.5 | +5 | +0.5% | 27,600 |
| 2009/09/18 | 1,075 | 1,075 | 1,067.5 | 1,072.5 | ±0 | ±0% | 15,800 |
| 2009/09/17 | 1,075 | 1,075 | 1,067.5 | 1,072.5 | ±0 | ±0% | 15,800 |
| 2009/09/16 | 1,075 | 1,077.5 | 1,072.5 | 1,072.5 | ±0 | ±0% | 11,800 |
| 2009/09/15 | 1,077.5 | 1,077.5 | 1,070 | 1,072.5 | ±0 | ±0% | 10,000 |
| 2009/09/14 | 1,070 | 1,072.5 | 1,065 | 1,072.5 | +2.5 | +0.2% | 23,200 |
| 2009/09/11 | 1,080 | 1,080 | 1,070 | 1,070 | -5 | -0.5% | 26,000 |
| 2009/09/10 | 1,077.5 | 1,077.5 | 1,072.5 | 1,075 | +7.5 | +0.7% | 15,400 |
| 2009/09/09 | 1,072.5 | 1,072.5 | 1,067.5 | 1,067.5 | -7.5 | -0.7% | 8,600 |
| 2009/09/08 | 1,072.5 | 1,075 | 1,067.5 | 1,075 | +7.5 | +0.7% | 9,800 |
| 2009/09/07 | 1,075 | 1,075 | 1,065 | 1,067.5 | -5 | -0.5% | 11,600 |
| 2009/09/04 | 1,075 | 1,075 | 1,067.5 | 1,072.5 | +5 | +0.5% | 11,000 |
| 2009/09/03 | 1,077.5 | 1,077.5 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 11,400 |
| 2009/09/02 | 1,070 | 1,075 | 1,065 | 1,070 | ±0 | ±0% | 21,000 |
| 2009/09/01 | 1,072.5 | 1,072.5 | 1,070 | 1,070 | -2.5 | -0.2% | 8,600 |
| 2009/08/31 | 1,075 | 1,080 | 1,070 | 1,072.5 | +2.5 | +0.2% | 15,000 |
| 2009/08/28 | 1,067.5 | 1,075 | 1,067.5 | 1,070 | -5 | -0.5% | 9,800 |
| 2009/08/27 | 1,077.5 | 1,077.5 | 1,067.5 | 1,075 | -2.5 | -0.2% | 13,800 |
| 2009/08/26 | 1,072.5 | 1,077.5 | 1,070 | 1,077.5 | +7.5 | +0.7% | 22,800 |
| 2009/08/25 | 1,072.5 | 1,072.5 | 1,065 | 1,070 | -2.5 | -0.2% | 11,400 |
3801～
3850
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 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50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 | 213,600円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 | 148,300円 | +1.8% | -17.9% | 2.56% | 16.35倍 | 1.82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 | 271,700円 | +2.5% | +6.6% | 2.43% | 12.58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
