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 |
|---|---|---|---|---|---|---|---|
| 2009/09/11 | 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 |
| 2009/08/24 | 1,072.5 | 1,075 | 1,070 | 1,072.5 | +5 | +0.5% | 15,200 |
| 2009/08/21 | 1,072.5 | 1,072.5 | 1,065 | 1,067.5 | -2.5 | -0.2% | 15,800 |
| 2009/08/20 | 1,070 | 1,072.5 | 1,065 | 1,070 | +2.5 | +0.2% | 16,600 |
| 2009/08/19 | 1,067.5 | 1,072.5 | 1,067.5 | 1,067.5 | -5 | -0.5% | 12,000 |
| 2009/08/18 | 1,065 | 1,072.5 | 1,065 | 1,072.5 | +2.5 | +0.2% | 23,400 |
| 2009/08/17 | 1,070 | 1,070 | 1,065 | 1,070 | +2.5 | +0.2% | 12,800 |
| 2009/08/14 | 1,070 | 1,070 | 1,067.5 | 1,067.5 | ±0 | ±0% | 11,800 |
| 2009/08/13 | 1,060 | 1,070 | 1,060 | 1,067.5 | +5 | +0.5% | 8,800 |
| 2009/08/12 | 1,067.5 | 1,070 | 1,062.5 | 1,062.5 | -7.5 | -0.7% | 13,600 |
| 2009/08/11 | 1,067.5 | 1,070 | 1,065 | 1,070 | +2.5 | +0.2% | 10,200 |
| 2009/08/10 | 1,067.5 | 1,067.5 | 1,062.5 | 1,067.5 | +2.5 | +0.2% | 14,000 |
| 2009/08/07 | 1,062.5 | 1,065 | 1,057.5 | 1,065 | +5 | +0.5% | 18,400 |
| 2009/08/06 | 1,060 | 1,062.5 | 1,055 | 1,060 | +2.5 | +0.2% | 12,400 |
| 2009/08/05 | 1,055 | 1,060 | 1,055 | 1,057.5 | -2.5 | -0.2% | 5,200 |
| 2009/08/04 | 1,057.5 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 8,600 |
| 2009/08/03 | 1,052.5 | 1,057.5 | 1,050 | 1,055 | +5 | +0.5% | 10,800 |
| 2009/07/31 | 1,057.5 | 1,057.5 | 1,050 | 1,050 | ±0 | ±0% | 9,200 |
| 2009/07/30 | 1,057.5 | 1,057.5 | 1,050 | 1,050 | -5 | -0.5% | 6,000 |
| 2009/07/29 | 1,055 | 1,055 | 1,050 | 1,055 | +7.5 | +0.7% | 8,200 |
| 2009/07/28 | 1,057.5 | 1,057.5 | 1,045 | 1,047.5 | -7.5 | -0.7% | 12,000 |
| 2009/07/27 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 9,400 |
| 2009/07/24 | 1,050 | 1,050 | 1,040 | 1,050 | +2.5 | +0.2% | 12,200 |
| 2009/07/23 | 1,050 | 1,050 | 1,045 | 1,047.5 | ±0 | ±0% | 10,200 |
| 2009/07/22 | 1,047.5 | 1,050 | 1,042.5 | 1,047.5 | +7.5 | +0.7% | 20,800 |
| 2009/07/21 | 1,045 | 1,045 | 1,040 | 1,040 | ±0 | ±0% | 8,000 |
| 2009/07/17 | 1,040 | 1,042.5 | 1,032.5 | 1,040 | +10 | +1% | 8,400 |
| 2009/07/16 | 1,045 | 1,045 | 1,027.5 | 1,030 | -12.5 | -1.2% | 14,200 |
| 2009/07/15 | 1,047.5 | 1,047.5 | 1,032.5 | 1,042.5 | -2.5 | -0.2% | 17,800 |
| 2009/07/14 | 1,047.5 | 1,047.5 | 1,035 | 1,045 | ±0 | ±0% | 26,400 |
| 2009/07/13 | 1,045 | 1,047.5 | 1,040 | 1,045 | ±0 | ±0% | 29,000 |
| 2009/07/10 | 1,042.5 | 1,047.5 | 1,035 | 1,045 | +12.5 | +1.2% | 24,800 |
| 2009/07/09 | 1,040 | 1,040 | 1,032.5 | 1,032.5 | ±0 | ±0% | 15,400 |
| 2009/07/08 | 1,032.5 | 1,042.5 | 1,030 | 1,032.5 | -20 | -1.9% | 23,200 |
| 2009/07/07 | 1,030 | 1,052.5 | 1,030 | 1,052.5 | +27.5 | +2.7% | 61,200 |
| 2009/07/06 | 1,025 | 1,027.5 | 1,022.5 | 1,025 | +2.5 | +0.2% | 18,600 |
| 2009/07/03 | 1,027.5 | 1,027.5 | 1,020 | 1,022.5 | -7.5 | -0.7% | 28,600 |
3901～
3950
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
