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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 1,072.5 | 1,072.5 | 1,070 | 1,070 | -7.5 | -0.7% | 47,600 |
| 2009/05/20 | 1,077.5 | 1,080 | 1,072.5 | 1,077.5 | -7.5 | -0.7% | 54,200 |
| 2009/05/19 | 1,082.5 | 1,085 | 1,080 | 1,085 | +2.5 | +0.2% | 30,200 |
| 2009/05/18 | 1,090 | 1,090 | 1,080 | 1,082.5 | -7.5 | -0.7% | 50,400 |
| 2009/05/15 | 1,087.5 | 1,090 | 1,085 | 1,090 | +2.5 | +0.2% | 37,600 |
| 2009/05/14 | 1,090 | 1,090 | 1,085 | 1,087.5 | ±0 | ±0% | 24,800 |
| 2009/05/13 | 1,085 | 1,090 | 1,085 | 1,087.5 | +5 | +0.5% | 24,600 |
| 2009/05/12 | 1,085 | 1,087.5 | 1,082.5 | 1,082.5 | ±0 | ±0% | 23,000 |
| 2009/05/11 | 1,075 | 1,082.5 | 1,075 | 1,082.5 | +10 | +0.9% | 29,200 |
| 2009/05/08 | 1,065 | 1,072.5 | 1,062.5 | 1,072.5 | +10 | +0.9% | 27,400 |
| 2009/05/07 | 1,062.5 | 1,067.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 29,200 |
| 2009/05/01 | 1,060 | 1,062.5 | 1,057.5 | 1,062.5 | +2.5 | +0.2% | 10,600 |
| 2009/04/30 | 1,060 | 1,062.5 | 1,055 | 1,060 | +2.5 | +0.2% | 15,800 |
| 2009/04/28 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | ±0 | ±0% | 17,000 |
| 2009/04/27 | 1,065 | 1,065 | 1,055 | 1,057.5 | -2.5 | -0.2% | 18,600 |
| 2009/04/24 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 21,000 |
| 2009/04/23 | 1,065 | 1,065 | 1,060 | 1,065 | +2.5 | +0.2% | 25,200 |
| 2009/04/22 | 1,057.5 | 1,065 | 1,057.5 | 1,062.5 | ±0 | ±0% | 12,200 |
| 2009/04/21 | 1,065 | 1,065 | 1,057.5 | 1,062.5 | -2.5 | -0.2% | 22,800 |
| 2009/04/20 | 1,065 | 1,070 | 1,065 | 1,065 | +5 | +0.5% | 16,200 |
| 2009/04/17 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 14,800 |
| 2009/04/16 | 1,060 | 1,062.5 | 1,052.5 | 1,060 | +2.5 | +0.2% | 15,800 |
| 2009/04/15 | 1,070 | 1,070 | 1,055 | 1,057.5 | -7.5 | -0.7% | 28,200 |
| 2009/04/14 | 1,057.5 | 1,067.5 | 1,055 | 1,065 | +12.5 | +1.2% | 26,400 |
| 2009/04/13 | 1,050 | 1,055 | 1,045 | 1,052.5 | +7.5 | +0.7% | 28,600 |
| 2009/04/10 | 1,047.5 | 1,047.5 | 1,042.5 | 1,045 | +2.5 | +0.2% | 14,800 |
| 2009/04/09 | 1,040 | 1,045 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 15,600 |
| 2009/04/08 | 1,045 | 1,045 | 1,040 | 1,040 | ±0 | ±0% | 12,000 |
| 2009/04/07 | 1,040 | 1,045 | 1,035 | 1,040 | +5 | +0.5% | 19,800 |
| 2009/04/06 | 1,040 | 1,040 | 1,035 | 1,035 | -2.5 | -0.2% | 8,000 |
| 2009/04/03 | 1,040 | 1,040 | 1,032.5 | 1,037.5 | +5 | +0.5% | 17,400 |
| 2009/04/02 | 1,040 | 1,040 | 1,030 | 1,032.5 | +2.5 | +0.2% | 15,600 |
| 2009/04/01 | 1,027.5 | 1,037.5 | 1,025 | 1,030 | ±0 | ±0% | 22,600 |
| 2009/03/31 | 1,042.5 | 1,042.5 | 1,027.5 | 1,030 | -10 | -1% | 35,800 |
| 2009/03/30 | 1,042.5 | 1,047.5 | 1,040 | 1,040 | +2.5 | +0.2% | 24,200 |
| 2009/03/27 | 1,030 | 1,045 | 1,030 | 1,037.5 | +12.5 | +1.2% | 46,800 |
| 2009/03/26 | 1,012.5 | 1,025 | 1,010 | 1,025 | +17.5 | +1.7% | 26,400 |
| 2009/03/25 | 998 | 1,007.5 | 995.5 | 1,007.5 | +15 | +1.5% | 30,400 |
| 2009/03/24 | 984.5 | 992.5 | 983.5 | 992.5 | +17.5 | +1.8% | 42,400 |
| 2009/03/23 | 962 | 975 | 960.5 | 975 | +16.5 | +1.7% | 25,200 |
| 2009/03/19 | 960 | 960 | 958 | 958.5 | +5.5 | +0.6% | 7,600 |
| 2009/03/18 | 960.5 | 962.5 | 953 | 953 | -7 | -0.7% | 12,600 |
| 2009/03/17 | 959.5 | 960 | 948 | 960 | +1 | +0.1% | 16,400 |
| 2009/03/16 | 945 | 969 | 945 | 959 | +26.5 | +2.8% | 29,800 |
| 2009/03/13 | 920 | 943.5 | 919.5 | 932.5 | -2.5 | -0.3% | 32,400 |
| 2009/03/12 | 941.5 | 945 | 930 | 935 | -5.5 | -0.6% | 20,200 |
| 2009/03/11 | 915.5 | 940.5 | 915.5 | 940.5 | +23.5 | +2.6% | 36,400 |
| 2009/03/10 | 927 | 930 | 915 | 917 | -6 | -0.7% | 17,400 |
| 2009/03/09 | 948.5 | 948.5 | 920.5 | 923 | -16 | -1.7% | 51,400 |
| 2009/03/06 | 954 | 954 | 939 | 939 | -15 | -1.6% | 59,800 |
3951～
4000
件表示中 / 6230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 | 91,600円 | +10.3% | +5.9% | 1.75% | 44.29倍 | 4.56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 |
| くら寿司 | 359,500円 | +3.4% | -16.5% | 0.56% | 42.02倍 | 2.36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 |
| 物語コーポ | 374,500円 | +13.4% | +11.1% | 0.96% | 22.81倍 | 3.85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 |
| ＡＯＫＩ ＨＤ | 168,200円 | +2.8% | +10.9% | 4.76% | 14.73倍 | 1.00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 |
| アダストリア | 294,700円 | +4.1% | +19.0% | 3.05% | 10.96倍 | 1.76倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
