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 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 1,085 | 1,107.5 | 1,075 | 1,097.5 | +20 | +1.9% | 75,800 |
| 2009/11/27 | 1,080 | 1,080 | 1,070 | 1,077.5 | +5 | +0.5% | 50,400 |
| 2009/11/26 | 1,055 | 1,075 | 1,055 | 1,072.5 | -2.5 | -0.2% | 124,600 |
| 2009/11/25 | 1,067.5 | 1,080 | 1,065 | 1,075 | -2.5 | -0.2% | 253,800 |
| 2009/11/24 | 1,102.5 | 1,105 | 1,070 | 1,077.5 | -30 | -2.7% | 152,000 |
| 2009/11/20 | 1,102.5 | 1,107.5 | 1,095 | 1,107.5 | -2.5 | -0.2% | 58,400 |
| 2009/11/19 | 1,117.5 | 1,120 | 1,105 | 1,110 | -10 | -0.9% | 43,000 |
| 2009/11/18 | 1,125 | 1,125 | 1,120 | 1,120 | -7.5 | -0.7% | 26,600 |
| 2009/11/17 | 1,130 | 1,130 | 1,122.5 | 1,127.5 | ±0 | ±0% | 21,600 |
| 2009/11/16 | 1,120 | 1,127.5 | 1,115 | 1,127.5 | +7.5 | +0.7% | 29,000 |
| 2009/11/13 | 1,117.5 | 1,120 | 1,112.5 | 1,120 | +7.5 | +0.7% | 24,000 |
| 2009/11/12 | 1,110 | 1,120 | 1,105 | 1,112.5 | -7.5 | -0.7% | 40,600 |
| 2009/11/11 | 1,130 | 1,130 | 1,120 | 1,120 | -15 | -1.3% | 30,800 |
| 2009/11/10 | 1,140 | 1,140 | 1,135 | 1,135 | -2.5 | -0.2% | 27,800 |
| 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 |
3851～
3900
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
